Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.54 | 77.86 | 77.31 | 77.74 | 88,322 | +1.03(+1.34%) |
Jan 30, 2023 | 77.20 | 77.24 | 76.48 | 76.71 | 9,963 | -0.91(-1.17%) |
Jan 27, 2023 | 76.84 | 78.20 | 76.83 | 77.62 | 29,823 | -1.47(-1.86%) |
Jan 26, 2023 | 79.62 | 79.62 | 78.45 | 79.09 | 6,868 | -0.59(-0.74%) |
Jan 25, 2023 | 78.52 | 79.85 | 78.45 | 79.68 | 28,350 | -0.20(-0.25%) |
Jan 24, 2023 | 78.95 | 80.15 | 78.92 | 79.88 | 27,797 | +1.54(+1.97%) |
Jan 23, 2023 | 77.41 | 78.48 | 77.39 | 78.34 | 6,901 | +0.26(+0.33%) |
Jan 20, 2023 | 76.75 | 78.08 | 76.75 | 78.08 | 10,808 | +1.58(+2.07%) |
Jan 19, 2023 | 75.18 | 76.54 | 74.88 | 76.50 | 12,960 | +1.80(+2.41%) |
Jan 18, 2023 | 75.73 | 75.92 | 74.47 | 74.70 | 11,917 | -0.68(-0.90%) |
Jan 17, 2023 | 76.21 | 76.50 | 75.28 | 75.38 | 12,922 | -1.52(-1.98%) |
Jan 13, 2023 | 75.71 | 76.90 | 75.71 | 76.90 | 13,790 | +0.40(+0.52%) |
Jan 12, 2023 | 76.24 | 76.90 | 75.20 | 76.50 | 15,449 | +0.74(+0.98%) |
Jan 11, 2023 | 75.68 | 75.86 | 75.18 | 75.76 | 11,726 | +0.16(+0.21%) |
Jan 10, 2023 | 75.69 | 75.80 | 75.32 | 75.60 | 14,564 | +0.27(+0.35%) |
Jan 09, 2023 | 75.71 | 76.66 | 75.21 | 75.33 | 15,250 | +2.83(+3.90%) |
Jan 06, 2023 | 71.13 | 73.11 | 70.76 | 72.51 | 33,539 | +2.28(+3.24%) |
Jan 05, 2023 | 70.96 | 71.25 | 69.96 | 70.23 | 33,479 | -1.63(-2.27%) |
Jan 04, 2023 | 70.74 | 72.20 | 70.50 | 71.86 | 27,511 | +2.71(+3.92%) |
Jan 03, 2023 | 70.27 | 70.67 | 68.86 | 69.15 | 12,369 | +0.93(+1.36%) |
Dec 30, 2022 | 68.56 | 68.56 | 67.62 | 68.22 | 12,086 | -0.81(-1.17%) |
Dec 29, 2022 | 68.67 | 69.44 | 68.67 | 69.03 | 11,577 | +0.72(+1.06%) |
Dec 28, 2022 | 69.79 | 70.00 | 68.18 | 68.31 | 9,586 | -1.69(-2.42%) |
Dec 27, 2022 | 69.51 | 71.82 | 69.51 | 70.00 | 14,600 | +0.58(+0.84%) |
Dec 23, 2022 | 70.15 | 71.75 | 69.42 | 69.42 | 11,593 | -0.16(-0.23%) |
Dec 22, 2022 | 69.66 | 69.71 | 68.72 | 69.58 | 13,446 | -1.08(-1.53%) |
Dec 21, 2022 | 69.69 | 70.68 | 69.60 | 70.66 | 28,668 | +0.88(+1.26%) |
Dec 20, 2022 | 68.97 | 69.89 | 68.67 | 69.78 | 39,790 | +0.26(+0.37%) |
Dec 19, 2022 | 70.00 | 70.11 | 69.08 | 69.52 | 41,335 | -0.36(-0.52%) |
Dec 16, 2022 | 69.85 | 69.89 | 69.11 | 69.88 | 14,159 | -1.06(-1.49%) |
Dec 15, 2022 | 71.91 | 71.91 | 70.78 | 70.94 | 13,791 | -3.38(-4.55%) |
Dec 14, 2022 | 73.86 | 74.33 | 73.54 | 74.32 | 13,751 | -0.59(-0.79%) |
Dec 13, 2022 | 76.07 | 76.30 | 74.63 | 74.91 | 44,357 | +1.12(+1.52%) |
Dec 12, 2022 | 73.56 | 74.02 | 73.27 | 73.79 | 18,639 | +0.67(+0.92%) |
Dec 09, 2022 | 73.48 | 73.70 | 73.12 | 73.12 | 8,913 | +0.31(+0.43%) |
Dec 08, 2022 | 72.91 | 73.07 | 72.35 | 72.81 | 27,794 | +0.90(+1.25%) |
Dec 07, 2022 | 73.04 | 73.18 | 71.91 | 71.91 | 76,294 | -0.98(-1.34%) |
Dec 06, 2022 | 72.07 | 73.47 | 72.07 | 72.89 | 5,225 | +0.00(+0.00%) |
Dec 05, 2022 | 73.93 | 74.04 | 72.51 | 72.89 | 9,922 | -0.90(-1.22%) |
Dec 02, 2022 | 73.15 | 73.97 | 72.99 | 73.79 | 17,460 | -0.49(-0.66%) |
Dec 01, 2022 | 74.50 | 74.71 | 73.77 | 74.28 | 24,126 | +0.67(+0.91%) |
Nov 30, 2022 | 73.13 | 74.04 | 72.21 | 73.61 | 28,113 | +2.16(+3.02%) |
Nov 29, 2022 | 71.36 | 71.93 | 71.13 | 71.45 | 15,529 | -0.16(-0.22%) |
Nov 28, 2022 | 71.69 | 72.17 | 71.53 | 71.61 | 11,044 | +0.21(+0.29%) |
Nov 25, 2022 | 71.13 | 71.55 | 70.97 | 71.40 | 9,049 | +0.23(+0.32%) |
Nov 23, 2022 | 70.48 | 71.49 | 70.31 | 71.17 | 21,058 | +2.89(+4.24%) |
Nov 22, 2022 | 68.33 | 68.84 | 67.41 | 68.28 | 24,438 | +0.48(+0.71%) |
Nov 21, 2022 | 67.89 | 67.95 | 66.94 | 67.80 | 42,207 | -1.44(-2.07%) |
Nov 18, 2022 | 68.50 | 69.55 | 68.39 | 69.23 | 219,982 | +2.22(+3.32%) |
Nov 17, 2022 | 65.81 | 67.01 | 65.62 | 67.01 | 56,939 | -0.45(-0.67%) |
Nov 16, 2022 | 67.98 | 67.98 | 66.62 | 67.46 | 91,547 | -0.21(-0.30%) |
Nov 15, 2022 | 67.44 | 68.03 | 66.83 | 67.67 | 16,018 | +0.35(+0.51%) |
Nov 14, 2022 | 67.61 | 67.71 | 66.99 | 67.32 | 17,339 | -2.20(-3.17%) |
Nov 11, 2022 | 69.22 | 69.99 | 68.64 | 69.52 | 18,234 | +0.95(+1.39%) |
Nov 10, 2022 | 67.89 | 68.57 | 67.25 | 68.57 | 8,888 | +3.52(+5.42%) |
Nov 09, 2022 | 64.79 | 66.04 | 64.73 | 65.05 | 16,476 | -3.69(-5.38%) |
Nov 08, 2022 | 67.44 | 68.83 | 67.03 | 68.74 | 15,018 | +0.29(+0.42%) |
Nov 07, 2022 | 67.43 | 68.45 | 67.08 | 68.45 | 15,073 | +2.95(+4.50%) |
Nov 04, 2022 | 63.88 | 65.61 | 63.27 | 65.50 | 39,326 | +2.88(+4.60%) |
Nov 03, 2022 | 62.89 | 64.00 | 62.54 | 62.62 | 17,790 | -3.67(-5.54%) |
Nov 02, 2022 | 67.57 | 67.59 | 66.29 | 66.29 | 28,207 | -0.46(-0.69%) |