Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.95 | 82.28 | 80.95 | 82.26 | 317,628 | +1.28(+1.58%) |
Jan 30, 2023 | 81.81 | 82.11 | 80.90 | 80.98 | 342,013 | -1.81(-2.19%) |
Jan 27, 2023 | 81.73 | 83.43 | 81.67 | 82.79 | 467,944 | +0.51(+0.62%) |
Jan 26, 2023 | 81.58 | 82.34 | 80.73 | 82.28 | 353,527 | +1.63(+2.02%) |
Jan 25, 2023 | 79.56 | 80.91 | 78.75 | 80.65 | 436,978 | -0.40(-0.49%) |
Jan 24, 2023 | 80.83 | 81.55 | 80.65 | 81.05 | 334,907 | -0.31(-0.38%) |
Jan 23, 2023 | 79.55 | 81.67 | 79.42 | 81.36 | 707,183 | +2.16(+2.73%) |
Jan 20, 2023 | 77.27 | 79.26 | 77.05 | 79.20 | 394,870 | +2.41(+3.14%) |
Jan 19, 2023 | 76.80 | 77.46 | 76.37 | 76.79 | 317,580 | -0.61(-0.78%) |
Jan 18, 2023 | 78.83 | 79.38 | 77.35 | 77.40 | 423,372 | -0.90(-1.14%) |
Jan 17, 2023 | 77.91 | 78.67 | 77.60 | 78.29 | 970,308 | +0.33(+0.42%) |
Jan 13, 2023 | 76.71 | 78.06 | 76.71 | 77.97 | 368,476 | +0.39(+0.50%) |
Jan 12, 2023 | 77.12 | 77.91 | 75.94 | 77.58 | 517,682 | +0.55(+0.71%) |
Jan 11, 2023 | 75.83 | 77.05 | 75.65 | 77.03 | 2,386,810 | +1.41(+1.87%) |
Jan 10, 2023 | 74.67 | 75.62 | 74.45 | 75.62 | 315,706 | +0.53(+0.70%) |
Jan 09, 2023 | 74.83 | 76.52 | 74.83 | 75.09 | 505,722 | +1.00(+1.36%) |
Jan 06, 2023 | 72.81 | 74.43 | 71.72 | 74.09 | 495,721 | +1.92(+2.66%) |
Jan 05, 2023 | 73.28 | 73.28 | 72.07 | 72.17 | 589,721 | -1.63(-2.21%) |
Jan 04, 2023 | 74.09 | 74.28 | 72.91 | 73.80 | 469,255 | +0.23(+0.31%) |
Jan 03, 2023 | 74.89 | 75.61 | 73.02 | 73.57 | 476,931 | -0.54(-0.72%) |
Dec 30, 2022 | 73.19 | 74.11 | 72.92 | 74.11 | 481,738 | -0.04(-0.05%) |
Dec 29, 2022 | 72.80 | 74.41 | 72.67 | 74.15 | 445,982 | +2.12(+2.94%) |
Dec 28, 2022 | 72.96 | 73.62 | 71.96 | 72.03 | 601,446 | -1.19(-1.63%) |
Dec 27, 2022 | 73.83 | 73.83 | 72.88 | 73.22 | 381,140 | -0.87(-1.17%) |
Dec 23, 2022 | 73.50 | 74.17 | 72.91 | 74.09 | 509,129 | +0.10(+0.13%) |
Dec 22, 2022 | 74.98 | 74.98 | 72.72 | 73.99 | 456,070 | -2.10(-2.76%) |
Dec 21, 2022 | 75.03 | 76.39 | 74.84 | 76.09 | 652,047 | +1.25(+1.68%) |
Dec 20, 2022 | 74.12 | 75.20 | 73.81 | 74.83 | 917,721 | +0.17(+0.23%) |
Dec 19, 2022 | 75.97 | 75.97 | 74.18 | 74.66 | 411,865 | -1.21(-1.60%) |
Dec 16, 2022 | 76.55 | 77.07 | 75.46 | 75.88 | 453,910 | -0.80(-1.04%) |
Dec 15, 2022 | 78.38 | 78.54 | 76.29 | 76.67 | 450,803 | -3.10(-3.89%) |
Dec 14, 2022 | 80.30 | 81.29 | 78.79 | 79.78 | 587,478 | -0.60(-0.74%) |
Dec 13, 2022 | 82.21 | 82.88 | 79.56 | 80.37 | 513,909 | +1.34(+1.70%) |
Dec 12, 2022 | 77.69 | 79.04 | 77.56 | 79.03 | 272,923 | +1.48(+1.91%) |
Dec 09, 2022 | 77.70 | 78.63 | 77.35 | 77.55 | 289,025 | -0.42(-0.53%) |
Dec 08, 2022 | 77.29 | 78.28 | 76.58 | 77.97 | 334,669 | +1.25(+1.63%) |
Dec 07, 2022 | 76.94 | 77.50 | 76.35 | 76.72 | 491,163 | -0.54(-0.69%) |
Dec 06, 2022 | 78.98 | 79.08 | 76.79 | 77.26 | 484,155 | -1.83(-2.31%) |
Dec 05, 2022 | 80.13 | 80.48 | 78.62 | 79.08 | 393,541 | -1.48(-1.84%) |
Dec 02, 2022 | 79.50 | 80.82 | 79.40 | 80.56 | 340,292 | -0.59(-0.72%) |
Dec 01, 2022 | 80.91 | 81.46 | 80.06 | 81.15 | 408,174 | +0.30(+0.37%) |
Nov 30, 2022 | 76.55 | 80.87 | 76.55 | 80.85 | 528,102 | +4.16(+5.43%) |
Nov 29, 2022 | 77.42 | 77.61 | 76.38 | 76.69 | 316,442 | -0.73(-0.95%) |
Nov 28, 2022 | 78.39 | 78.77 | 77.13 | 77.42 | 347,224 | -1.72(-2.17%) |
Nov 25, 2022 | 79.19 | 79.42 | 79.03 | 79.14 | 128,036 | -0.63(-0.78%) |
Nov 23, 2022 | 78.75 | 79.97 | 78.75 | 79.77 | 269,130 | +0.91(+1.16%) |
Nov 22, 2022 | 77.61 | 78.91 | 77.00 | 78.85 | 403,251 | +1.45(+1.87%) |
Nov 21, 2022 | 77.86 | 78.18 | 77.27 | 77.40 | 369,333 | -1.02(-1.30%) |
Nov 18, 2022 | 79.44 | 79.44 | 77.78 | 78.43 | 334,802 | -0.13(-0.16%) |
Nov 17, 2022 | 77.40 | 78.98 | 77.19 | 78.56 | 553,133 | -0.18(-0.23%) |
Nov 16, 2022 | 79.48 | 79.56 | 78.52 | 78.74 | 439,215 | -1.53(-1.91%) |
Nov 15, 2022 | 80.94 | 81.28 | 79.38 | 80.26 | 492,880 | +1.44(+1.83%) |
Nov 14, 2022 | 79.00 | 79.86 | 78.38 | 78.82 | 389,821 | -0.83(-1.05%) |
Nov 11, 2022 | 77.64 | 80.00 | 77.36 | 79.66 | 608,940 | +1.93(+2.48%) |
Nov 10, 2022 | 75.16 | 77.83 | 74.93 | 77.73 | 666,641 | +6.32(+8.84%) |
Nov 09, 2022 | 72.50 | 72.63 | 71.33 | 71.42 | 391,542 | -1.73(-2.36%) |
Nov 08, 2022 | 72.96 | 74.09 | 72.06 | 73.14 | 614,625 | +0.72(+1.00%) |
Nov 07, 2022 | 71.40 | 72.56 | 70.82 | 72.42 | 468,040 | +1.24(+1.74%) |
Nov 04, 2022 | 71.66 | 71.86 | 69.51 | 71.18 | 843,444 | +0.95(+1.36%) |
Nov 03, 2022 | 71.24 | 71.57 | 70.21 | 70.23 | 698,323 | -1.92(-2.66%) |
Nov 02, 2022 | 74.94 | 72.13 | 72.14 | 525,413 | -2.86(-3.81%) |