Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 82.05 | 84.93 | 82.05 | 84.78 | 172,748 | +2.72(+3.32%) |
Jan 30, 2023 | 82.66 | 84.05 | 81.40 | 82.05 | 247,561 | -1.05(-1.27%) |
Jan 27, 2023 | 82.21 | 84.92 | 82.21 | 83.11 | 132,536 | +1.00(+1.22%) |
Jan 26, 2023 | 83.51 | 83.51 | 81.30 | 82.10 | 158,147 | -0.99(-1.20%) |
Jan 25, 2023 | 83.14 | 83.59 | 81.89 | 83.10 | 96,259 | -0.66(-0.78%) |
Jan 24, 2023 | 82.32 | 83.97 | 81.52 | 83.75 | 165,266 | +1.33(+1.62%) |
Jan 23, 2023 | 82.97 | 83.36 | 81.71 | 82.42 | 279,480 | -0.14(-0.17%) |
Jan 20, 2023 | 81.51 | 82.67 | 80.66 | 82.56 | 232,174 | +1.82(+2.25%) |
Jan 19, 2023 | 80.24 | 81.26 | 80.15 | 80.74 | 146,530 | +0.18(+0.22%) |
Jan 18, 2023 | 80.39 | 84.28 | 80.39 | 80.56 | 191,194 | +0.38(+0.47%) |
Jan 17, 2023 | 81.68 | 81.87 | 80.14 | 80.18 | 184,048 | -1.12(-1.38%) |
Jan 13, 2023 | 81.85 | 83.00 | 81.02 | 81.31 | 196,811 | -1.06(-1.29%) |
Jan 12, 2023 | 81.42 | 82.54 | 80.81 | 82.37 | 244,242 | +1.13(+1.40%) |
Jan 11, 2023 | 79.49 | 81.36 | 79.14 | 81.24 | 274,116 | +2.60(+3.31%) |
Jan 10, 2023 | 79.35 | 79.87 | 77.81 | 78.63 | 177,311 | -1.15(-1.45%) |
Jan 09, 2023 | 78.54 | 80.61 | 78.54 | 79.78 | 137,692 | +1.77(+2.27%) |
Jan 06, 2023 | 75.00 | 78.03 | 74.49 | 78.01 | 154,666 | +3.55(+4.77%) |
Jan 05, 2023 | 77.03 | 77.03 | 74.26 | 74.47 | 214,864 | -3.24(-4.17%) |
Jan 04, 2023 | 76.58 | 78.78 | 76.58 | 77.71 | 158,609 | -0.01(-0.01%) |
Jan 03, 2023 | 79.53 | 79.82 | 76.62 | 77.72 | 189,573 | -1.31(-1.66%) |
Dec 30, 2022 | 79.60 | 80.01 | 78.58 | 79.03 | 97,516 | -1.06(-1.33%) |
Dec 29, 2022 | 79.83 | 81.12 | 79.44 | 80.09 | 96,748 | +0.88(+1.12%) |
Dec 28, 2022 | 81.46 | 81.51 | 79.03 | 79.21 | 96,262 | -2.10(-2.58%) |
Dec 27, 2022 | 82.03 | 82.07 | 80.33 | 81.31 | 124,316 | -0.37(-0.45%) |
Dec 23, 2022 | 80.95 | 81.71 | 80.40 | 81.67 | 88,175 | +0.77(+0.95%) |
Dec 22, 2022 | 80.07 | 81.08 | 78.89 | 80.91 | 217,816 | +0.06(+0.07%) |
Dec 21, 2022 | 78.89 | 80.93 | 76.97 | 80.85 | 221,889 | +2.97(+3.82%) |
Dec 20, 2022 | 79.36 | 79.72 | 77.53 | 77.88 | 314,307 | -1.60(-2.01%) |
Dec 19, 2022 | 80.24 | 80.47 | 78.71 | 79.48 | 221,553 | -0.92(-1.15%) |
Dec 16, 2022 | 78.49 | 80.47 | 78.31 | 80.40 | 1,480,519 | +1.04(+1.32%) |
Dec 15, 2022 | 79.69 | 80.03 | 78.81 | 79.36 | 274,836 | -1.07(-1.33%) |
Dec 14, 2022 | 79.82 | 81.73 | 79.71 | 80.43 | 304,083 | +0.50(+0.62%) |
Dec 13, 2022 | 82.31 | 83.21 | 79.65 | 79.93 | 266,075 | -0.06(-0.07%) |
Dec 12, 2022 | 78.07 | 80.14 | 77.07 | 79.99 | 245,894 | +2.29(+2.94%) |
Dec 09, 2022 | 77.81 | 78.98 | 77.00 | 77.71 | 148,502 | -0.54(-0.69%) |
Dec 08, 2022 | 78.41 | 80.24 | 77.86 | 78.24 | 130,677 | -0.12(-0.15%) |
Dec 07, 2022 | 78.48 | 79.34 | 77.95 | 78.36 | 164,003 | -0.24(-0.30%) |
Dec 06, 2022 | 77.96 | 78.72 | 77.53 | 78.60 | 236,175 | +0.47(+0.60%) |
Dec 05, 2022 | 81.39 | 81.39 | 78.04 | 78.13 | 224,832 | -3.98(-4.84%) |
Dec 02, 2022 | 81.52 | 83.04 | 80.61 | 82.11 | 220,604 | -0.17(-0.21%) |
Dec 01, 2022 | 83.12 | 83.97 | 82.15 | 82.28 | 241,464 | -1.38(-1.65%) |
Nov 30, 2022 | 82.61 | 83.74 | 80.88 | 83.66 | 226,388 | +1.37(+1.67%) |
Nov 29, 2022 | 82.02 | 83.03 | 81.66 | 82.29 | 161,207 | +0.36(+0.44%) |
Nov 28, 2022 | 81.16 | 83.48 | 81.02 | 81.93 | 256,768 | -0.06(-0.07%) |
Nov 25, 2022 | 82.29 | 82.58 | 81.79 | 81.99 | 72,216 | +0.07(+0.08%) |
Nov 23, 2022 | 80.71 | 82.46 | 80.13 | 81.92 | 151,545 | +0.86(+1.05%) |
Nov 22, 2022 | 81.40 | 82.08 | 80.84 | 81.07 | 197,767 | +0.25(+0.31%) |
Nov 21, 2022 | 80.29 | 81.43 | 80.29 | 80.82 | 178,903 | -0.29(-0.36%) |
Nov 18, 2022 | 81.81 | 81.81 | 80.04 | 81.11 | 210,418 | +0.69(+0.85%) |
Nov 17, 2022 | 80.52 | 81.10 | 77.87 | 80.42 | 246,187 | -1.99(-2.41%) |
Nov 16, 2022 | 85.01 | 85.67 | 82.20 | 82.41 | 200,733 | -3.29(-3.84%) |
Nov 15, 2022 | 85.05 | 86.46 | 84.38 | 85.70 | 165,909 | +1.59(+1.89%) |
Nov 14, 2022 | 83.16 | 86.34 | 82.36 | 84.11 | 254,330 | +0.54(+0.64%) |
Nov 11, 2022 | 82.77 | 84.13 | 82.13 | 83.57 | 185,154 | +1.70(+2.08%) |
Nov 10, 2022 | 79.39 | 81.90 | 78.76 | 81.87 | 201,574 | +5.19(+6.77%) |
Nov 09, 2022 | 78.36 | 79.62 | 76.29 | 76.68 | 148,121 | -2.12(-2.69%) |
Nov 08, 2022 | 79.23 | 80.80 | 78.28 | 78.80 | 287,534 | -0.01(-0.01%) |
Nov 07, 2022 | 77.53 | 79.19 | 76.94 | 78.81 | 118,590 | +1.87(+2.43%) |
Nov 04, 2022 | 76.67 | 76.99 | 75.03 | 76.94 | 174,002 | +1.19(+1.58%) |
Nov 03, 2022 | 76.32 | 76.76 | 74.34 | 75.75 | 138,132 | -0.33(-0.43%) |
Nov 02, 2022 | 78.20 | 79.32 | 75.91 | 76.08 | 277,642 | -2.86(-3.63%) |