Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.27 | 80.15 | 78.64 | 80.12 | 174,248 | +0.96(+1.21%) |
Jan 30, 2023 | 79.21 | 81.22 | 79.13 | 79.16 | 117,424 | -0.30(-0.38%) |
Jan 27, 2023 | 79.64 | 80.16 | 78.70 | 79.46 | 114,976 | -0.45(-0.56%) |
Jan 26, 2023 | 81.76 | 81.89 | 79.72 | 79.91 | 160,658 | -1.13(-1.39%) |
Jan 25, 2023 | 80.44 | 81.10 | 79.79 | 81.04 | 128,939 | +0.24(+0.30%) |
Jan 24, 2023 | 79.54 | 80.92 | 79.47 | 80.80 | 118,014 | +0.80(+1.00%) |
Jan 23, 2023 | 79.85 | 80.60 | 79.34 | 80.00 | 117,535 | +0.42(+0.53%) |
Jan 20, 2023 | 78.01 | 79.82 | 76.97 | 79.58 | 266,954 | +2.23(+2.88%) |
Jan 19, 2023 | 78.30 | 78.95 | 77.24 | 77.35 | 183,162 | -1.51(-1.91%) |
Jan 18, 2023 | 79.37 | 79.94 | 77.73 | 78.86 | 170,496 | -0.10(-0.13%) |
Jan 17, 2023 | 78.24 | 79.23 | 78.24 | 78.96 | 208,066 | +1.19(+1.53%) |
Jan 13, 2023 | 76.30 | 78.28 | 74.45 | 77.77 | 332,780 | -1.23(-1.56%) |
Jan 12, 2023 | 82.06 | 82.06 | 78.81 | 79.00 | 224,059 | -2.67(-3.27%) |
Jan 11, 2023 | 82.44 | 83.75 | 81.07 | 81.67 | 274,027 | -0.40(-0.49%) |
Jan 10, 2023 | 81.05 | 82.44 | 79.67 | 82.07 | 209,273 | +2.75(+3.47%) |
Jan 09, 2023 | 79.41 | 80.45 | 78.98 | 79.32 | 166,527 | +0.01(+0.01%) |
Jan 06, 2023 | 76.98 | 79.44 | 76.23 | 79.31 | 277,040 | +3.08(+4.04%) |
Jan 05, 2023 | 77.59 | 77.70 | 76.19 | 76.23 | 101,849 | -1.94(-2.48%) |
Jan 04, 2023 | 78.86 | 79.68 | 77.81 | 78.17 | 140,507 | -0.67(-0.85%) |
Jan 03, 2023 | 80.15 | 80.15 | 77.48 | 78.84 | 253,884 | -0.47(-0.59%) |
Dec 30, 2022 | 80.10 | 80.42 | 78.48 | 79.31 | 154,219 | -1.33(-1.65%) |
Dec 29, 2022 | 79.01 | 80.93 | 78.26 | 80.64 | 143,645 | +2.42(+3.09%) |
Dec 28, 2022 | 80.35 | 80.72 | 77.96 | 78.22 | 128,672 | -2.12(-2.64%) |
Dec 27, 2022 | 80.95 | 81.01 | 79.47 | 80.34 | 110,614 | -0.36(-0.45%) |
Dec 23, 2022 | 79.55 | 80.91 | 79.41 | 80.70 | 96,878 | +0.82(+1.03%) |
Dec 22, 2022 | 79.72 | 79.96 | 78.60 | 79.88 | 99,116 | -0.61(-0.76%) |
Dec 21, 2022 | 79.87 | 80.93 | 79.47 | 80.49 | 144,876 | +1.16(+1.46%) |
Dec 20, 2022 | 78.51 | 80.58 | 77.59 | 79.33 | 123,628 | +0.41(+0.52%) |
Dec 19, 2022 | 81.14 | 81.14 | 78.39 | 78.92 | 152,660 | -2.52(-3.09%) |
Dec 16, 2022 | 81.11 | 81.72 | 80.02 | 81.44 | 323,966 | -0.24(-0.29%) |
Dec 15, 2022 | 83.64 | 84.75 | 81.57 | 81.68 | 168,922 | -2.64(-3.13%) |
Dec 14, 2022 | 84.79 | 86.51 | 84.00 | 84.32 | 139,859 | -0.82(-0.96%) |
Dec 13, 2022 | 85.99 | 86.41 | 84.00 | 85.14 | 176,892 | +1.08(+1.28%) |
Dec 12, 2022 | 83.84 | 84.62 | 83.18 | 84.06 | 260,306 | +0.46(+0.55%) |
Dec 09, 2022 | 83.35 | 84.19 | 82.04 | 83.60 | 99,026 | +0.05(+0.06%) |
Dec 08, 2022 | 82.90 | 83.76 | 82.62 | 83.55 | 108,813 | +0.79(+0.95%) |
Dec 07, 2022 | 82.43 | 84.36 | 82.36 | 82.76 | 182,027 | +0.41(+0.50%) |
Dec 06, 2022 | 85.41 | 85.41 | 81.70 | 82.35 | 162,024 | -3.12(-3.65%) |
Dec 05, 2022 | 85.65 | 85.72 | 84.21 | 85.47 | 147,510 | -1.16(-1.34%) |
Dec 02, 2022 | 84.78 | 88.02 | 83.72 | 86.63 | 136,727 | +1.06(+1.24%) |
Dec 01, 2022 | 86.74 | 87.31 | 84.44 | 85.57 | 117,099 | -0.52(-0.60%) |
Nov 30, 2022 | 83.16 | 86.19 | 82.78 | 86.09 | 188,450 | +2.68(+3.21%) |
Nov 29, 2022 | 85.18 | 85.18 | 83.07 | 83.41 | 180,952 | -1.52(-1.79%) |
Nov 28, 2022 | 84.65 | 85.56 | 84.57 | 84.93 | 174,253 | -0.24(-0.28%) |
Nov 25, 2022 | 85.56 | 86.32 | 85.01 | 85.17 | 59,130 | +0.10(+0.12%) |
Nov 23, 2022 | 85.17 | 85.47 | 84.58 | 85.07 | 133,832 | +0.03(+0.04%) |
Nov 22, 2022 | 83.75 | 85.43 | 83.57 | 85.04 | 211,919 | +1.79(+2.15%) |
Nov 21, 2022 | 82.26 | 83.67 | 82.26 | 83.25 | 119,707 | +0.83(+1.01%) |
Nov 18, 2022 | 82.22 | 82.99 | 81.62 | 82.42 | 187,216 | +1.47(+1.82%) |
Nov 17, 2022 | 79.93 | 81.06 | 79.77 | 80.95 | 97,544 | +0.23(+0.28%) |
Nov 16, 2022 | 79.57 | 81.28 | 79.57 | 80.72 | 134,748 | +0.85(+1.06%) |
Nov 15, 2022 | 80.76 | 81.44 | 79.27 | 79.87 | 208,042 | +0.16(+0.20%) |
Nov 14, 2022 | 80.08 | 81.49 | 79.57 | 79.71 | 217,934 | -0.22(-0.28%) |
Nov 11, 2022 | 82.59 | 82.84 | 79.36 | 79.93 | 221,690 | -2.89(-3.49%) |
Nov 10, 2022 | 83.25 | 83.73 | 80.79 | 82.82 | 230,622 | +2.36(+2.93%) |
Nov 09, 2022 | 79.70 | 81.43 | 79.70 | 80.46 | 140,287 | +0.07(+0.09%) |
Nov 08, 2022 | 81.32 | 81.76 | 79.83 | 80.39 | 153,346 | -0.48(-0.59%) |
Nov 07, 2022 | 80.70 | 81.93 | 80.42 | 80.87 | 153,804 | +0.28(+0.35%) |
Nov 04, 2022 | 82.86 | 82.89 | 80.45 | 80.59 | 278,544 | -1.41(-1.72%) |
Nov 03, 2022 | 79.50 | 82.25 | 79.11 | 82.00 | 164,901 | +2.27(+2.85%) |
Nov 02, 2022 | 82.23 | 82.80 | 79.48 | 79.73 | 252,134 | -2.69(-3.26%) |