Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.08 | 80.45 | 78.63 | 80.33 | 541,470 | +1.51(+1.92%) |
Jan 30, 2023 | 78.89 | 80.36 | 78.25 | 78.82 | 564,967 | -0.63(-0.80%) |
Jan 27, 2023 | 77.90 | 79.87 | 77.65 | 79.46 | 601,819 | +1.46(+1.88%) |
Jan 26, 2023 | 76.12 | 78.02 | 75.41 | 77.99 | 573,305 | +2.54(+3.36%) |
Jan 25, 2023 | 75.47 | 75.71 | 74.37 | 75.46 | 513,653 | -0.68(-0.90%) |
Jan 24, 2023 | 75.94 | 76.53 | 74.70 | 76.14 | 332,141 | +0.32(+0.42%) |
Jan 23, 2023 | 75.43 | 77.04 | 75.02 | 75.82 | 678,773 | +0.81(+1.08%) |
Jan 20, 2023 | 72.75 | 75.12 | 72.17 | 75.01 | 673,084 | +2.81(+3.89%) |
Jan 19, 2023 | 73.47 | 73.49 | 71.81 | 72.20 | 366,824 | -1.85(-2.50%) |
Jan 18, 2023 | 75.45 | 76.18 | 73.69 | 74.05 | 361,448 | -1.27(-1.68%) |
Jan 17, 2023 | 76.32 | 76.67 | 75.27 | 75.32 | 574,138 | -0.92(-1.20%) |
Jan 13, 2023 | 74.08 | 76.31 | 73.77 | 76.24 | 1,052,833 | +2.61(+3.55%) |
Jan 12, 2023 | 72.77 | 74.00 | 72.46 | 73.62 | 566,966 | +1.31(+1.81%) |
Jan 11, 2023 | 72.04 | 72.57 | 71.83 | 72.32 | 613,233 | +0.88(+1.23%) |
Jan 10, 2023 | 70.45 | 71.46 | 70.09 | 71.44 | 473,976 | +1.00(+1.41%) |
Jan 09, 2023 | 70.32 | 71.16 | 70.00 | 70.44 | 383,736 | +0.52(+0.74%) |
Jan 06, 2023 | 69.14 | 70.34 | 68.61 | 69.93 | 435,377 | +1.61(+2.36%) |
Jan 05, 2023 | 68.90 | 68.90 | 67.88 | 68.32 | 500,346 | -0.92(-1.32%) |
Jan 04, 2023 | 68.36 | 69.57 | 68.20 | 69.23 | 378,754 | +1.25(+1.84%) |
Jan 03, 2023 | 69.23 | 69.51 | 67.24 | 67.98 | 455,846 | -0.96(-1.39%) |
Dec 30, 2022 | 68.72 | 69.15 | 68.49 | 68.94 | 211,538 | -0.28(-0.41%) |
Dec 29, 2022 | 68.29 | 69.83 | 68.29 | 69.22 | 231,553 | +1.16(+1.71%) |
Dec 28, 2022 | 69.77 | 70.16 | 68.04 | 68.06 | 279,918 | -1.54(-2.21%) |
Dec 27, 2022 | 69.25 | 70.27 | 68.72 | 69.60 | 273,695 | +0.67(+0.98%) |
Dec 23, 2022 | 68.41 | 69.11 | 68.09 | 68.93 | 314,274 | +0.52(+0.76%) |
Dec 22, 2022 | 68.89 | 69.22 | 66.92 | 68.41 | 376,538 | -1.09(-1.57%) |
Dec 21, 2022 | 69.05 | 69.82 | 68.95 | 69.51 | 449,374 | +1.27(+1.86%) |
Dec 20, 2022 | 67.07 | 68.70 | 67.02 | 68.24 | 585,633 | +0.95(+1.41%) |
Dec 19, 2022 | 68.10 | 69.10 | 67.11 | 67.29 | 609,800 | -0.55(-0.81%) |
Dec 16, 2022 | 67.20 | 68.12 | 66.68 | 67.84 | 1,224,657 | -0.27(-0.40%) |
Dec 15, 2022 | 68.58 | 68.72 | 67.52 | 68.11 | 564,743 | -1.61(-2.31%) |
Dec 14, 2022 | 70.47 | 71.30 | 69.38 | 69.72 | 430,651 | -0.15(-0.21%) |
Dec 13, 2022 | 71.15 | 71.22 | 68.92 | 69.87 | 514,203 | +0.56(+0.80%) |
Dec 12, 2022 | 68.81 | 69.61 | 68.07 | 69.31 | 551,814 | +0.45(+0.65%) |
Dec 09, 2022 | 69.58 | 69.99 | 68.75 | 68.86 | 592,825 | -0.72(-1.04%) |
Dec 08, 2022 | 68.58 | 69.78 | 68.28 | 69.58 | 845,683 | +1.68(+2.47%) |
Dec 07, 2022 | 68.35 | 68.71 | 67.56 | 67.91 | 643,919 | -0.85(-1.23%) |
Dec 06, 2022 | 69.57 | 69.83 | 67.86 | 68.75 | 750,033 | -0.86(-1.23%) |
Dec 05, 2022 | 71.28 | 71.28 | 69.42 | 69.61 | 698,600 | -2.41(-3.35%) |
Dec 02, 2022 | 72.04 | 72.69 | 71.74 | 72.02 | 470,608 | -0.82(-1.12%) |
Dec 01, 2022 | 74.27 | 74.47 | 71.76 | 72.84 | 663,762 | -1.28(-1.72%) |
Nov 30, 2022 | 72.78 | 74.20 | 72.16 | 74.12 | 577,901 | +1.51(+2.08%) |
Nov 29, 2022 | 72.27 | 73.00 | 72.18 | 72.61 | 422,428 | +0.75(+1.05%) |
Nov 28, 2022 | 72.43 | 73.21 | 71.54 | 71.86 | 448,737 | -1.38(-1.88%) |
Nov 25, 2022 | 72.65 | 73.65 | 72.19 | 73.23 | 121,894 | +0.49(+0.67%) |
Nov 23, 2022 | 73.35 | 73.85 | 72.70 | 72.74 | 263,800 | -0.60(-0.82%) |
Nov 22, 2022 | 73.07 | 73.53 | 72.48 | 73.35 | 630,474 | +1.00(+1.38%) |
Nov 21, 2022 | 71.86 | 73.13 | 71.49 | 72.35 | 352,366 | +1.01(+1.42%) |
Nov 18, 2022 | 71.76 | 71.77 | 70.74 | 71.34 | 340,658 | +0.78(+1.11%) |
Nov 17, 2022 | 69.97 | 70.65 | 69.53 | 70.56 | 461,867 | -0.59(-0.83%) |
Nov 16, 2022 | 71.56 | 71.98 | 70.87 | 71.15 | 404,266 | -1.09(-1.51%) |
Nov 15, 2022 | 72.70 | 73.63 | 71.75 | 72.24 | 549,946 | +0.51(+0.72%) |
Nov 14, 2022 | 71.21 | 72.68 | 70.79 | 71.73 | 569,941 | +0.13(+0.18%) |
Nov 11, 2022 | 71.06 | 72.84 | 70.40 | 71.60 | 772,969 | +1.26(+1.80%) |
Nov 10, 2022 | 70.35 | 70.62 | 69.15 | 70.34 | 728,252 | +2.44(+3.59%) |
Nov 09, 2022 | 69.58 | 69.92 | 67.80 | 67.90 | 431,826 | -2.60(-3.69%) |
Nov 08, 2022 | 70.42 | 70.89 | 69.25 | 70.50 | 751,071 | +0.08(+0.11%) |
Nov 07, 2022 | 70.40 | 70.57 | 69.26 | 70.42 | 872,703 | +0.58(+0.83%) |
Nov 04, 2022 | 69.41 | 70.07 | 68.24 | 69.84 | 923,222 | +2.08(+3.07%) |
Nov 03, 2022 | 66.00 | 68.86 | 65.69 | 67.76 | 804,775 | +0.51(+0.77%) |
Nov 02, 2022 | 69.21 | 70.04 | 67.12 | 67.25 | 746,306 | -2.88(-4.10%) |