Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 82.05 | 83.64 | 81.34 | 83.39 | 3,530,102 | +1.73(+2.12%) |
Jan 30, 2023 | 80.15 | 83.01 | 79.98 | 81.66 | 1,437,083 | -0.45(-0.55%) |
Jan 27, 2023 | 83.23 | 85.90 | 81.17 | 82.11 | 2,653,186 | -4.66(-5.37%) |
Jan 26, 2023 | 85.70 | 87.10 | 85.04 | 86.77 | 1,574,617 | +0.90(+1.05%) |
Jan 25, 2023 | 84.36 | 86.13 | 84.00 | 85.87 | 1,077,682 | +0.18(+0.21%) |
Jan 24, 2023 | 85.21 | 86.56 | 84.84 | 85.70 | 1,393,308 | -0.25(-0.29%) |
Jan 23, 2023 | 84.96 | 86.68 | 84.72 | 85.94 | 1,562,237 | +0.99(+1.17%) |
Jan 20, 2023 | 82.93 | 85.25 | 82.04 | 84.95 | 1,548,585 | +2.65(+3.22%) |
Jan 19, 2023 | 82.75 | 82.90 | 80.72 | 82.30 | 722,544 | -1.18(-1.42%) |
Jan 18, 2023 | 84.88 | 85.70 | 83.43 | 83.48 | 864,063 | -1.12(-1.32%) |
Jan 17, 2023 | 86.03 | 86.50 | 84.57 | 84.60 | 844,184 | -1.83(-2.11%) |
Jan 13, 2023 | 85.53 | 86.89 | 85.26 | 86.42 | 684,134 | +0.11(+0.13%) |
Jan 12, 2023 | 86.86 | 86.86 | 85.62 | 86.31 | 721,481 | -0.22(-0.25%) |
Jan 11, 2023 | 86.92 | 86.97 | 85.46 | 86.53 | 842,839 | +1.76(+2.08%) |
Jan 10, 2023 | 83.42 | 84.89 | 83.13 | 84.77 | 694,534 | +1.01(+1.21%) |
Jan 09, 2023 | 84.41 | 85.39 | 83.70 | 83.76 | 843,031 | -0.14(-0.17%) |
Jan 06, 2023 | 81.96 | 84.23 | 81.87 | 83.90 | 867,529 | +2.86(+3.52%) |
Jan 05, 2023 | 80.39 | 81.14 | 79.45 | 81.04 | 1,239,820 | -0.31(-0.38%) |
Jan 04, 2023 | 79.13 | 81.58 | 78.61 | 81.35 | 1,224,307 | +3.68(+4.74%) |
Jan 03, 2023 | 76.95 | 78.11 | 76.77 | 77.68 | 951,393 | +0.65(+0.85%) |
Dec 30, 2022 | 76.94 | 77.34 | 76.15 | 77.02 | 617,821 | -0.71(-0.91%) |
Dec 29, 2022 | 76.17 | 78.21 | 76.17 | 77.73 | 583,882 | +1.93(+2.55%) |
Dec 28, 2022 | 78.28 | 78.48 | 75.57 | 75.80 | 758,247 | -2.27(-2.91%) |
Dec 27, 2022 | 77.56 | 78.26 | 77.20 | 78.07 | 549,025 | +0.35(+0.45%) |
Dec 23, 2022 | 76.98 | 77.82 | 76.50 | 77.72 | 442,465 | +0.75(+0.97%) |
Dec 22, 2022 | 76.46 | 76.98 | 75.54 | 76.98 | 865,168 | -0.35(-0.45%) |
Dec 21, 2022 | 77.35 | 77.85 | 77.13 | 77.33 | 660,561 | +0.79(+1.04%) |
Dec 20, 2022 | 76.26 | 77.02 | 76.08 | 76.53 | 735,136 | +0.20(+0.26%) |
Dec 19, 2022 | 77.93 | 78.72 | 76.02 | 76.33 | 987,087 | -1.53(-1.97%) |
Dec 16, 2022 | 76.82 | 78.27 | 76.49 | 77.86 | 2,221,082 | -0.01(-0.01%) |
Dec 15, 2022 | 80.02 | 80.27 | 77.74 | 77.87 | 1,138,873 | -3.77(-4.62%) |
Dec 14, 2022 | 81.76 | 83.27 | 81.29 | 81.65 | 1,211,501 | -0.93(-1.12%) |
Dec 13, 2022 | 83.73 | 84.05 | 81.80 | 82.57 | 1,095,828 | +1.52(+1.87%) |
Dec 12, 2022 | 79.79 | 81.13 | 79.38 | 81.06 | 832,905 | +1.23(+1.54%) |
Dec 09, 2022 | 80.00 | 80.81 | 79.64 | 79.83 | 640,985 | -0.08(-0.11%) |
Dec 08, 2022 | 80.17 | 81.03 | 79.59 | 79.91 | 866,581 | +0.48(+0.60%) |
Dec 07, 2022 | 79.40 | 80.31 | 79.03 | 79.43 | 1,158,131 | -0.34(-0.42%) |
Dec 06, 2022 | 80.80 | 81.13 | 78.77 | 79.77 | 963,439 | -0.91(-1.13%) |
Dec 05, 2022 | 81.11 | 81.63 | 80.09 | 80.68 | 785,503 | -1.35(-1.65%) |
Dec 02, 2022 | 79.89 | 82.50 | 79.68 | 82.03 | 1,005,120 | +1.03(+1.27%) |
Dec 01, 2022 | 81.92 | 82.38 | 80.61 | 81.00 | 1,096,648 | -0.19(-0.23%) |
Nov 30, 2022 | 79.98 | 81.19 | 78.05 | 81.19 | 1,662,721 | +1.28(+1.61%) |
Nov 29, 2022 | 79.66 | 80.78 | 79.22 | 79.90 | 985,833 | +0.73(+0.92%) |
Nov 28, 2022 | 80.49 | 80.62 | 78.71 | 79.17 | 904,843 | -2.35(-2.89%) |
Nov 25, 2022 | 81.23 | 81.68 | 80.84 | 81.52 | 277,343 | +0.09(+0.12%) |
Nov 23, 2022 | 81.19 | 81.95 | 80.47 | 81.43 | 565,662 | +0.00(+0.00%) |
Nov 22, 2022 | 80.17 | 81.51 | 79.80 | 81.43 | 607,613 | +2.09(+2.63%) |
Nov 21, 2022 | 78.13 | 79.79 | 77.24 | 79.34 | 765,916 | +0.37(+0.47%) |
Nov 18, 2022 | 79.17 | 79.34 | 77.79 | 78.97 | 807,199 | +0.95(+1.21%) |
Nov 17, 2022 | 77.86 | 78.21 | 76.98 | 78.02 | 1,190,210 | -1.39(-1.75%) |
Nov 16, 2022 | 80.77 | 81.07 | 79.20 | 79.41 | 805,523 | -2.02(-2.47%) |
Nov 15, 2022 | 83.45 | 84.03 | 81.31 | 81.42 | 1,016,373 | -0.65(-0.79%) |
Nov 14, 2022 | 82.84 | 83.96 | 82.04 | 82.07 | 1,147,006 | -1.81(-2.16%) |
Nov 11, 2022 | 80.52 | 84.36 | 80.27 | 83.88 | 1,562,122 | +4.09(+5.12%) |
Nov 10, 2022 | 77.77 | 79.82 | 76.94 | 79.79 | 1,249,945 | +5.56(+7.49%) |
Nov 09, 2022 | 76.21 | 76.61 | 74.18 | 74.23 | 908,605 | -2.84(-3.68%) |
Nov 08, 2022 | 76.39 | 77.85 | 76.10 | 77.07 | 1,415,532 | +1.54(+2.04%) |
Nov 07, 2022 | 75.86 | 75.92 | 74.11 | 75.54 | 1,052,320 | +0.32(+0.42%) |
Nov 04, 2022 | 73.15 | 75.69 | 73.09 | 75.22 | 1,449,908 | +3.81(+5.33%) |
Nov 03, 2022 | 70.06 | 72.16 | 69.81 | 71.41 | 1,085,438 | +0.20(+0.28%) |
Nov 02, 2022 | 73.61 | 71.20 | 71.21 | 1,632,079 | -2.72(-3.68%) |