Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 82.25 | 83.42 | 81.21 | 83.15 | 225,977 | +0.84(+1.02%) |
Jan 30, 2023 | 81.28 | 83.23 | 80.85 | 82.31 | 182,005 | -1.01(-1.22%) |
Jan 27, 2023 | 81.03 | 83.42 | 80.86 | 83.33 | 167,920 | +1.88(+2.31%) |
Jan 26, 2023 | 82.35 | 83.00 | 79.74 | 81.44 | 144,779 | -0.04(-0.05%) |
Jan 25, 2023 | 80.04 | 81.59 | 79.26 | 81.48 | 108,110 | +0.68(+0.84%) |
Jan 24, 2023 | 80.64 | 82.50 | 80.26 | 80.80 | 126,733 | -0.05(-0.06%) |
Jan 23, 2023 | 83.12 | 83.60 | 80.39 | 80.85 | 223,925 | -1.81(-2.19%) |
Jan 20, 2023 | 79.55 | 83.93 | 78.35 | 82.66 | 348,970 | +4.13(+5.26%) |
Jan 19, 2023 | 76.22 | 78.92 | 76.22 | 78.53 | 146,428 | +1.22(+1.58%) |
Jan 18, 2023 | 79.26 | 80.37 | 76.59 | 77.31 | 207,647 | -0.70(-0.89%) |
Jan 17, 2023 | 76.70 | 78.09 | 75.45 | 78.01 | 154,986 | +1.40(+1.83%) |
Jan 13, 2023 | 76.32 | 77.78 | 75.90 | 76.61 | 223,969 | -1.78(-2.27%) |
Jan 12, 2023 | 77.29 | 78.58 | 75.54 | 78.39 | 290,648 | +2.27(+2.98%) |
Jan 11, 2023 | 75.22 | 79.05 | 74.48 | 76.11 | 203,533 | -1.32(-1.71%) |
Jan 10, 2023 | 74.58 | 77.53 | 74.58 | 77.44 | 162,324 | +2.67(+3.57%) |
Jan 09, 2023 | 74.32 | 76.29 | 73.60 | 74.77 | 144,237 | +1.90(+2.61%) |
Jan 06, 2023 | 71.99 | 73.08 | 70.68 | 72.87 | 215,196 | +1.26(+1.75%) |
Jan 05, 2023 | 71.68 | 72.96 | 70.51 | 71.61 | 156,473 | -0.54(-0.75%) |
Jan 04, 2023 | 67.92 | 73.08 | 67.92 | 72.15 | 260,601 | +5.34(+8.00%) |
Jan 03, 2023 | 67.05 | 68.41 | 66.02 | 66.81 | 229,662 | +1.09(+1.66%) |
Dec 30, 2022 | 64.81 | 66.32 | 63.91 | 65.72 | 186,027 | +0.15(+0.22%) |
Dec 29, 2022 | 61.86 | 65.62 | 61.48 | 65.57 | 243,649 | +4.12(+6.70%) |
Dec 28, 2022 | 62.64 | 63.54 | 61.21 | 61.45 | 203,401 | -1.53(-2.42%) |
Dec 27, 2022 | 62.50 | 63.06 | 60.95 | 62.98 | 186,364 | -0.52(-0.82%) |
Dec 23, 2022 | 61.60 | 63.77 | 60.86 | 63.50 | 205,423 | +1.61(+2.61%) |
Dec 22, 2022 | 63.93 | 63.93 | 60.83 | 61.89 | 249,422 | -2.69(-4.16%) |
Dec 21, 2022 | 63.45 | 65.13 | 62.66 | 64.57 | 318,441 | +1.68(+2.67%) |
Dec 20, 2022 | 62.93 | 64.30 | 62.39 | 62.89 | 176,907 | -1.93(-2.98%) |
Dec 19, 2022 | 66.26 | 66.28 | 64.15 | 64.83 | 169,953 | -1.46(-2.20%) |
Dec 16, 2022 | 64.90 | 66.94 | 64.28 | 66.29 | 503,792 | +0.99(+1.51%) |
Dec 15, 2022 | 66.72 | 68.08 | 65.24 | 65.30 | 356,793 | -3.89(-5.62%) |
Dec 14, 2022 | 70.66 | 71.39 | 68.70 | 69.18 | 141,740 | -1.48(-2.09%) |
Dec 13, 2022 | 75.87 | 75.98 | 69.94 | 70.66 | 249,630 | -2.34(-3.20%) |
Dec 12, 2022 | 69.94 | 73.10 | 69.55 | 73.00 | 185,335 | +3.08(+4.41%) |
Dec 09, 2022 | 68.14 | 70.56 | 67.18 | 69.92 | 806,924 | +1.04(+1.52%) |
Dec 08, 2022 | 69.79 | 71.32 | 68.16 | 68.88 | 183,731 | -0.59(-0.85%) |
Dec 07, 2022 | 72.99 | 72.99 | 69.15 | 69.47 | 218,219 | -4.13(-5.61%) |
Dec 06, 2022 | 75.67 | 77.04 | 72.22 | 73.59 | 220,049 | -1.78(-2.36%) |
Dec 05, 2022 | 77.49 | 78.60 | 74.67 | 75.37 | 221,489 | -3.79(-4.79%) |
Dec 02, 2022 | 78.06 | 79.57 | 77.39 | 79.16 | 123,999 | -0.12(-0.15%) |
Dec 01, 2022 | 80.74 | 82.05 | 79.27 | 79.28 | 139,071 | -0.57(-0.71%) |
Nov 30, 2022 | 77.37 | 79.99 | 76.35 | 79.85 | 181,308 | +2.35(+3.03%) |
Nov 29, 2022 | 75.74 | 78.32 | 75.74 | 77.50 | 157,817 | +1.58(+2.08%) |
Nov 28, 2022 | 78.14 | 78.14 | 75.74 | 75.92 | 173,667 | -2.21(-2.83%) |
Nov 25, 2022 | 77.81 | 78.96 | 77.31 | 78.14 | 84,943 | +0.21(+0.27%) |
Nov 23, 2022 | 74.62 | 79.22 | 74.42 | 77.92 | 190,191 | +3.30(+4.42%) |
Nov 22, 2022 | 77.16 | 77.16 | 73.70 | 74.63 | 196,608 | -2.18(-2.84%) |
Nov 21, 2022 | 75.08 | 77.05 | 74.77 | 76.81 | 278,967 | +1.12(+1.48%) |
Nov 18, 2022 | 77.09 | 78.08 | 74.96 | 75.69 | 158,426 | +0.86(+1.15%) |
Nov 17, 2022 | 75.87 | 76.03 | 73.75 | 74.83 | 179,493 | -2.53(-3.27%) |
Nov 16, 2022 | 80.02 | 80.11 | 76.62 | 77.36 | 191,728 | -3.20(-3.97%) |
Nov 15, 2022 | 78.21 | 80.76 | 78.05 | 80.56 | 352,720 | +4.04(+5.28%) |
Nov 14, 2022 | 77.24 | 77.91 | 75.75 | 76.52 | 207,884 | -1.35(-1.74%) |
Nov 11, 2022 | 75.90 | 78.40 | 75.23 | 77.87 | 357,356 | +2.45(+3.24%) |
Nov 10, 2022 | 74.84 | 77.44 | 74.55 | 75.43 | 292,837 | +3.78(+5.27%) |
Nov 09, 2022 | 71.98 | 73.65 | 71.39 | 71.65 | 217,483 | -1.04(-1.44%) |
Nov 08, 2022 | 75.30 | 75.61 | 72.49 | 72.69 | 246,407 | -2.68(-3.55%) |
Nov 07, 2022 | 72.61 | 75.84 | 71.63 | 75.37 | 334,923 | +3.86(+5.39%) |
Nov 04, 2022 | 72.65 | 74.06 | 70.30 | 71.51 | 304,000 | -0.84(-1.16%) |
Nov 03, 2022 | 68.91 | 73.05 | 66.76 | 72.36 | 419,573 | +2.55(+3.66%) |
Nov 02, 2022 | 72.58 | 69.80 | 69.80 | 272,889 | -3.06(-4.20%) |