Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.96 | 82.29 | 80.96 | 82.27 | 317,603 | +1.28(+1.58%) |
Jan 30, 2023 | 81.81 | 82.12 | 80.91 | 80.99 | 341,986 | -1.81(-2.19%) |
Jan 27, 2023 | 81.73 | 83.43 | 81.68 | 82.80 | 467,907 | +0.51(+0.62%) |
Jan 26, 2023 | 81.58 | 82.35 | 80.74 | 82.29 | 353,500 | +1.63(+2.02%) |
Jan 25, 2023 | 79.56 | 80.92 | 78.76 | 80.66 | 436,944 | -0.40(-0.49%) |
Jan 24, 2023 | 80.84 | 81.55 | 80.66 | 81.06 | 334,881 | -0.31(-0.38%) |
Jan 23, 2023 | 79.55 | 81.67 | 79.42 | 81.36 | 707,128 | +2.16(+2.73%) |
Jan 20, 2023 | 77.28 | 79.27 | 77.06 | 79.21 | 394,839 | +2.41(+3.14%) |
Jan 19, 2023 | 76.81 | 77.46 | 76.38 | 76.80 | 317,555 | -0.61(-0.78%) |
Jan 18, 2023 | 78.84 | 79.38 | 77.36 | 77.40 | 423,339 | -0.90(-1.14%) |
Jan 17, 2023 | 77.91 | 78.68 | 77.60 | 78.30 | 970,232 | +0.33(+0.42%) |
Jan 13, 2023 | 76.72 | 78.06 | 76.72 | 77.97 | 368,447 | +0.39(+0.50%) |
Jan 12, 2023 | 77.13 | 77.91 | 75.94 | 77.58 | 517,642 | +0.55(+0.71%) |
Jan 11, 2023 | 75.83 | 77.06 | 75.66 | 77.04 | 2,386,625 | +1.41(+1.87%) |
Jan 10, 2023 | 74.68 | 75.62 | 74.46 | 75.62 | 315,681 | +0.53(+0.70%) |
Jan 09, 2023 | 74.84 | 76.53 | 74.84 | 75.10 | 505,682 | +1.00(+1.36%) |
Jan 06, 2023 | 72.82 | 74.44 | 71.72 | 74.09 | 495,683 | +1.92(+2.66%) |
Jan 05, 2023 | 73.29 | 73.29 | 72.07 | 72.17 | 589,675 | -1.63(-2.21%) |
Jan 04, 2023 | 74.09 | 74.28 | 72.92 | 73.80 | 469,218 | +0.23(+0.31%) |
Jan 03, 2023 | 74.90 | 75.61 | 73.03 | 73.57 | 476,894 | -0.54(-0.72%) |
Dec 30, 2022 | 73.20 | 74.11 | 72.93 | 74.11 | 481,701 | -0.04(-0.05%) |
Dec 29, 2022 | 72.81 | 74.42 | 72.68 | 74.15 | 445,947 | +2.12(+2.94%) |
Dec 28, 2022 | 72.97 | 73.63 | 71.96 | 72.03 | 601,399 | -1.19(-1.63%) |
Dec 27, 2022 | 73.83 | 73.83 | 72.89 | 73.23 | 381,111 | -0.87(-1.17%) |
Dec 23, 2022 | 73.50 | 74.17 | 72.92 | 74.09 | 509,090 | +0.10(+0.13%) |
Dec 22, 2022 | 74.99 | 74.99 | 72.72 | 73.99 | 456,034 | -2.10(-2.76%) |
Dec 21, 2022 | 75.04 | 76.40 | 74.85 | 76.09 | 651,996 | +1.25(+1.68%) |
Dec 20, 2022 | 74.12 | 75.21 | 73.81 | 74.84 | 917,649 | +0.17(+0.23%) |
Dec 19, 2022 | 75.97 | 75.97 | 74.18 | 74.67 | 411,833 | -1.21(-1.60%) |
Dec 16, 2022 | 76.56 | 77.08 | 75.46 | 75.88 | 453,874 | -0.80(-1.04%) |
Dec 15, 2022 | 78.39 | 78.55 | 76.30 | 76.68 | 450,767 | -3.10(-3.89%) |
Dec 14, 2022 | 80.31 | 81.30 | 78.80 | 79.78 | 587,432 | -0.60(-0.74%) |
Dec 13, 2022 | 82.22 | 82.89 | 79.56 | 80.38 | 513,869 | +1.34(+1.70%) |
Dec 12, 2022 | 77.70 | 79.05 | 77.56 | 79.04 | 272,902 | +1.48(+1.91%) |
Dec 09, 2022 | 77.71 | 78.63 | 77.36 | 77.56 | 289,002 | -0.42(-0.53%) |
Dec 08, 2022 | 77.29 | 78.28 | 76.59 | 77.98 | 334,643 | +1.25(+1.63%) |
Dec 07, 2022 | 76.94 | 77.51 | 76.36 | 76.73 | 491,125 | -0.54(-0.69%) |
Dec 06, 2022 | 78.99 | 79.09 | 76.80 | 77.26 | 484,118 | -1.83(-2.31%) |
Dec 05, 2022 | 80.13 | 80.49 | 78.63 | 79.09 | 393,511 | -1.48(-1.84%) |
Dec 02, 2022 | 79.51 | 80.83 | 79.41 | 80.57 | 340,265 | -0.59(-0.72%) |
Dec 01, 2022 | 80.92 | 81.47 | 80.06 | 81.15 | 408,142 | +0.30(+0.37%) |
Nov 30, 2022 | 76.56 | 80.88 | 76.56 | 80.86 | 528,061 | +4.16(+5.43%) |
Nov 29, 2022 | 77.43 | 77.61 | 76.39 | 76.70 | 316,417 | -0.73(-0.95%) |
Nov 28, 2022 | 78.39 | 78.77 | 77.13 | 77.43 | 347,197 | -1.72(-2.17%) |
Nov 25, 2022 | 79.20 | 79.43 | 79.04 | 79.15 | 128,026 | -0.63(-0.78%) |
Nov 23, 2022 | 78.75 | 79.97 | 78.75 | 79.77 | 269,109 | +0.91(+1.16%) |
Nov 22, 2022 | 77.62 | 78.92 | 77.00 | 78.86 | 403,220 | +1.45(+1.87%) |
Nov 21, 2022 | 77.87 | 78.19 | 77.27 | 77.41 | 369,304 | -1.02(-1.30%) |
Nov 18, 2022 | 79.45 | 79.45 | 77.79 | 78.43 | 334,776 | -0.13(-0.16%) |
Nov 17, 2022 | 77.41 | 78.99 | 77.19 | 78.56 | 553,090 | -0.18(-0.23%) |
Nov 16, 2022 | 79.49 | 79.57 | 78.52 | 78.74 | 439,181 | -1.53(-1.91%) |
Nov 15, 2022 | 80.95 | 81.28 | 79.39 | 80.27 | 492,842 | +1.44(+1.83%) |
Nov 14, 2022 | 79.01 | 79.87 | 78.39 | 78.83 | 389,791 | -0.83(-1.05%) |
Nov 11, 2022 | 77.65 | 80.00 | 77.37 | 79.66 | 608,892 | +1.93(+2.48%) |
Nov 10, 2022 | 75.17 | 77.84 | 74.94 | 77.74 | 666,589 | +6.32(+8.84%) |
Nov 09, 2022 | 72.50 | 72.63 | 71.33 | 71.42 | 391,512 | -1.73(-2.36%) |
Nov 08, 2022 | 72.96 | 74.09 | 72.06 | 73.15 | 614,577 | +0.73(+1.00%) |
Nov 07, 2022 | 71.40 | 72.56 | 70.83 | 72.43 | 468,003 | +1.24(+1.74%) |
Nov 04, 2022 | 71.66 | 71.87 | 69.52 | 71.18 | 843,378 | +0.95(+1.36%) |
Nov 03, 2022 | 71.24 | 71.57 | 70.21 | 70.23 | 698,269 | -1.92(-2.66%) |
Nov 02, 2022 | 74.95 | 72.14 | 72.15 | 525,372 | -2.86(-3.81%) |