Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.75 | 80.75 | 80.75 | 80.75 | 98 | +1.41(+1.78%) |
Jan 30, 2023 | 79.66 | 80.33 | 77.88 | 79.34 | 773 | -2.09(-2.57%) |
Jan 27, 2023 | 81.43 | 81.43 | 81.43 | 81.43 | 124 | +1.84(+2.31%) |
Jan 26, 2023 | 81.78 | 81.78 | 79.59 | 79.59 | 551 | -1.16(-1.44%) |
Jan 25, 2023 | 79.66 | 80.75 | 79.66 | 80.75 | 506 | -0.50(-0.61%) |
Jan 24, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 24 | +0.04(+0.05%) |
Jan 23, 2023 | 80.50 | 81.22 | 80.50 | 81.21 | 601 | -0.46(-0.57%) |
Jan 20, 2023 | 82.05 | 82.05 | 81.31 | 81.67 | 3,274 | +0.37(+0.46%) |
Jan 19, 2023 | 81.30 | 81.30 | 81.30 | 81.30 | 55 | +0.03(+0.04%) |
Jan 18, 2023 | 81.27 | 81.27 | 81.27 | 81.27 | 10 | +0.34(+0.43%) |
Jan 17, 2023 | 80.52 | 81.98 | 80.52 | 80.92 | 2,657 | -0.28(-0.34%) |
Jan 13, 2023 | 80.21 | 81.33 | 80.21 | 81.20 | 4,005 | +0.01(+0.01%) |
Jan 12, 2023 | 81.19 | 81.19 | 81.19 | 81.19 | 68 | +0.54(+0.66%) |
Jan 11, 2023 | 80.66 | 80.66 | 80.66 | 80.66 | 19 | +0.17(+0.21%) |
Jan 10, 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 0 | +0.15(+0.19%) |
Jan 09, 2023 | 80.33 | 80.33 | 80.33 | 80.33 | 155 | +0.88(+1.11%) |
Jan 06, 2023 | 80.10 | 80.10 | 79.45 | 79.45 | 1,301 | +0.53(+0.67%) |
Jan 05, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 3 | +0.01(+0.02%) |
Jan 04, 2023 | 78.91 | 78.91 | 78.91 | 78.91 | 41 | -0.72(-0.90%) |
Jan 03, 2023 | 79.62 | 79.62 | 79.62 | 79.62 | 70 | +0.66(+0.83%) |
Dec 30, 2022 | 78.97 | 78.97 | 78.97 | 78.97 | 100 | -0.06(-0.08%) |
Dec 29, 2022 | 79.50 | 79.50 | 79.03 | 79.03 | 993 | +0.74(+0.94%) |
Dec 28, 2022 | 78.30 | 78.30 | 78.30 | 78.30 | 219 | -1.05(-1.32%) |
Dec 27, 2022 | 79.50 | 79.58 | 79.34 | 79.34 | 1,139 | +0.52(+0.66%) |
Dec 23, 2022 | 78.29 | 78.82 | 77.82 | 78.82 | 430 | -0.92(-1.15%) |
Dec 22, 2022 | 79.25 | 79.74 | 79.25 | 79.74 | 378 | +0.99(+1.25%) |
Dec 21, 2022 | 78.75 | 78.75 | 78.75 | 78.75 | 62 | -1.11(-1.39%) |
Dec 20, 2022 | 79.25 | 79.86 | 79.25 | 79.86 | 2,947 | +0.21(+0.27%) |
Dec 19, 2022 | 79.25 | 80.07 | 79.25 | 79.65 | 8,657 | -0.31(-0.39%) |
Dec 16, 2022 | 80.19 | 80.19 | 79.26 | 79.96 | 413 | +0.76(+0.96%) |
Dec 15, 2022 | 77.77 | 79.19 | 77.77 | 79.19 | 102 | -0.54(-0.67%) |
Dec 14, 2022 | 78.59 | 79.73 | 78.59 | 79.73 | 310 | -0.52(-0.65%) |
Dec 13, 2022 | 79.59 | 80.25 | 79.59 | 80.25 | 456 | +0.84(+1.06%) |
Dec 12, 2022 | 80.52 | 80.52 | 78.11 | 79.41 | 8,143 | -0.41(-0.51%) |
Dec 09, 2022 | 80.82 | 80.82 | 78.89 | 79.81 | 298 | -0.72(-0.90%) |
Dec 08, 2022 | 80.12 | 80.54 | 80.06 | 80.54 | 501 | +0.94(+1.18%) |
Dec 07, 2022 | 79.60 | 79.60 | 79.60 | 79.60 | 0 | -0.75(-0.93%) |
Dec 06, 2022 | 80.05 | 80.35 | 79.99 | 80.35 | 1,605 | +0.57(+0.72%) |
Dec 05, 2022 | 79.40 | 79.77 | 79.40 | 79.77 | 1,890 | -0.07(-0.09%) |
Dec 02, 2022 | 79.85 | 79.85 | 79.85 | 79.85 | 102 | -0.31(-0.39%) |
Dec 01, 2022 | 79.58 | 80.94 | 79.26 | 80.16 | 11,110 | +0.37(+0.46%) |
Nov 30, 2022 | 78.27 | 80.09 | 78.27 | 79.79 | 10,852 | +1.56(+2.00%) |
Nov 29, 2022 | 79.39 | 79.39 | 78.23 | 78.23 | 858 | +0.01(+0.02%) |
Nov 28, 2022 | 78.22 | 78.22 | 78.22 | 78.22 | 32 | -0.16(-0.20%) |
Nov 25, 2022 | 78.38 | 78.38 | 78.38 | 78.38 | 102 | -0.87(-1.10%) |
Nov 23, 2022 | 78.82 | 79.25 | 78.82 | 79.25 | 290 | +0.15(+0.18%) |
Nov 22, 2022 | 79.30 | 79.30 | 77.85 | 79.10 | 831 | +0.59(+0.75%) |
Nov 21, 2022 | 78.52 | 78.52 | 78.52 | 78.52 | 0 | -0.10(-0.12%) |
Nov 18, 2022 | 78.42 | 78.62 | 78.09 | 78.61 | 10,457 | +0.04(+0.05%) |
Nov 17, 2022 | 78.96 | 78.96 | 78.01 | 78.57 | 2,944 | -0.59(-0.74%) |
Nov 16, 2022 | 79.16 | 79.16 | 79.16 | 79.16 | 52 | -0.99(-1.24%) |
Nov 15, 2022 | 79.42 | 80.39 | 78.76 | 80.15 | 11,966 | +0.90(+1.14%) |
Nov 14, 2022 | 78.72 | 79.34 | 78.69 | 79.25 | 1,093 | +0.00(+0.00%) |
Nov 11, 2022 | 79.77 | 79.77 | 78.46 | 79.25 | 2,508 | -0.34(-0.43%) |
Nov 10, 2022 | 77.14 | 79.59 | 76.43 | 79.59 | 2,015 | +2.51(+3.25%) |
Nov 09, 2022 | 77.09 | 77.09 | 77.09 | 77.09 | 2 | -0.89(-1.14%) |
Nov 08, 2022 | 77.98 | 77.98 | 77.98 | 77.98 | 32 | -0.44(-0.56%) |
Nov 07, 2022 | 77.72 | 78.54 | 77.72 | 78.42 | 1,048 | -0.01(-0.02%) |
Nov 04, 2022 | 77.55 | 78.45 | 77.46 | 78.43 | 4,701 | +0.43(+0.56%) |
Nov 03, 2022 | 77.99 | 77.99 | 77.64 | 77.99 | 623 | +0.46(+0.59%) |
Nov 02, 2022 | 78.60 | 78.67 | 76.96 | 77.54 | 6,181 | -1.48(-1.88%) |