Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.32 | 79.49 | 77.00 | 79.48 | 732,039 | +2.19(+2.83%) |
Jan 30, 2023 | 77.18 | 78.01 | 76.68 | 77.29 | 996,171 | +0.23(+0.30%) |
Jan 27, 2023 | 78.51 | 78.51 | 76.11 | 77.06 | 1,011,895 | -1.38(-1.76%) |
Jan 26, 2023 | 78.89 | 79.33 | 77.73 | 78.45 | 710,896 | +0.25(+0.32%) |
Jan 25, 2023 | 78.23 | 78.55 | 77.02 | 78.20 | 828,095 | -0.27(-0.34%) |
Jan 24, 2023 | 79.52 | 80.52 | 78.25 | 78.47 | 795,660 | -1.05(-1.33%) |
Jan 23, 2023 | 78.38 | 79.57 | 77.37 | 79.52 | 1,367,059 | +1.05(+1.34%) |
Jan 20, 2023 | 78.43 | 78.58 | 76.46 | 78.47 | 1,605,537 | +0.07(+0.09%) |
Jan 19, 2023 | 80.67 | 80.67 | 77.79 | 78.40 | 1,767,396 | -2.07(-2.57%) |
Jan 18, 2023 | 80.36 | 82.92 | 75.37 | 80.47 | 4,645,598 | +3.72(+4.85%) |
Jan 17, 2023 | 77.25 | 77.98 | 75.63 | 76.75 | 1,867,486 | -0.02(-0.03%) |
Jan 13, 2023 | 73.98 | 76.82 | 73.98 | 76.77 | 788,726 | +2.35(+3.15%) |
Jan 12, 2023 | 73.96 | 74.65 | 73.07 | 74.42 | 1,017,148 | +0.24(+0.32%) |
Jan 11, 2023 | 75.37 | 76.14 | 73.94 | 74.18 | 905,921 | -1.28(-1.70%) |
Jan 10, 2023 | 74.17 | 75.60 | 74.17 | 75.46 | 719,051 | +1.06(+1.43%) |
Jan 09, 2023 | 73.95 | 76.60 | 73.27 | 74.40 | 1,132,101 | +1.16(+1.58%) |
Jan 06, 2023 | 71.85 | 73.45 | 71.42 | 73.24 | 505,589 | +1.81(+2.54%) |
Jan 05, 2023 | 71.21 | 71.88 | 70.58 | 71.43 | 530,700 | -0.28(-0.39%) |
Jan 04, 2023 | 71.09 | 71.89 | 71.06 | 71.71 | 973,309 | +0.74(+1.04%) |
Jan 03, 2023 | 72.19 | 72.48 | 70.92 | 70.97 | 1,022,069 | -0.96(-1.34%) |
Dec 30, 2022 | 72.16 | 72.55 | 71.23 | 71.93 | 522,919 | -0.59(-0.81%) |
Dec 29, 2022 | 72.87 | 73.04 | 72.19 | 72.52 | 478,617 | +0.22(+0.30%) |
Dec 28, 2022 | 72.65 | 73.26 | 72.04 | 72.30 | 665,819 | -0.33(-0.45%) |
Dec 27, 2022 | 73.71 | 73.91 | 72.31 | 72.63 | 1,327,883 | -0.69(-0.94%) |
Dec 23, 2022 | 71.78 | 73.68 | 71.29 | 73.32 | 794,981 | +1.93(+2.70%) |
Dec 22, 2022 | 71.55 | 71.91 | 70.83 | 71.39 | 579,530 | -0.33(-0.46%) |
Dec 21, 2022 | 71.11 | 71.77 | 70.47 | 71.72 | 550,691 | +1.26(+1.79%) |
Dec 20, 2022 | 69.18 | 71.40 | 69.08 | 70.45 | 1,076,578 | +1.51(+2.19%) |
Dec 19, 2022 | 69.37 | 69.48 | 67.84 | 68.94 | 661,695 | -0.15(-0.22%) |
Dec 16, 2022 | 68.80 | 69.18 | 68.18 | 69.09 | 1,330,838 | -0.30(-0.43%) |
Dec 15, 2022 | 70.17 | 70.39 | 68.46 | 69.39 | 952,311 | -1.47(-2.08%) |
Dec 14, 2022 | 71.40 | 71.96 | 70.63 | 70.86 | 876,053 | -0.75(-1.04%) |
Dec 13, 2022 | 75.58 | 75.58 | 69.60 | 71.61 | 1,986,518 | -2.17(-2.94%) |
Dec 12, 2022 | 74.95 | 74.96 | 72.93 | 73.77 | 1,021,934 | -1.25(-1.67%) |
Dec 09, 2022 | 75.62 | 76.18 | 74.85 | 75.03 | 608,409 | -0.83(-1.09%) |
Dec 08, 2022 | 76.35 | 76.39 | 74.88 | 75.85 | 680,372 | +0.18(+0.24%) |
Dec 07, 2022 | 77.97 | 78.20 | 75.63 | 75.67 | 733,551 | -2.59(-3.32%) |
Dec 06, 2022 | 77.08 | 78.34 | 76.85 | 78.27 | 958,416 | +1.05(+1.36%) |
Dec 05, 2022 | 78.18 | 78.18 | 76.82 | 77.21 | 662,061 | -1.04(-1.33%) |
Dec 02, 2022 | 78.03 | 79.23 | 77.49 | 78.26 | 835,095 | +0.06(+0.08%) |
Dec 01, 2022 | 79.86 | 79.93 | 76.40 | 78.20 | 1,216,116 | -1.64(-2.05%) |
Nov 30, 2022 | 79.54 | 80.39 | 79.00 | 79.84 | 1,335,453 | +0.60(+0.75%) |
Nov 29, 2022 | 78.10 | 79.28 | 78.10 | 79.24 | 1,044,115 | +1.28(+1.64%) |
Nov 28, 2022 | 76.52 | 78.08 | 76.46 | 77.96 | 687,350 | +0.81(+1.06%) |
Nov 25, 2022 | 77.92 | 78.01 | 76.69 | 77.15 | 345,601 | -0.47(-0.60%) |
Nov 23, 2022 | 76.96 | 78.97 | 76.78 | 77.61 | 847,540 | +0.40(+0.51%) |
Nov 22, 2022 | 74.75 | 77.40 | 74.58 | 77.22 | 823,199 | +2.60(+3.49%) |
Nov 21, 2022 | 74.51 | 75.62 | 74.28 | 74.61 | 1,130,454 | +0.08(+0.11%) |
Nov 18, 2022 | 75.23 | 75.42 | 73.47 | 74.54 | 804,287 | +0.07(+0.09%) |
Nov 17, 2022 | 72.88 | 75.39 | 72.64 | 74.47 | 902,724 | +0.48(+0.64%) |
Nov 16, 2022 | 74.86 | 74.95 | 73.58 | 73.99 | 880,654 | -1.73(-2.28%) |
Nov 15, 2022 | 74.06 | 76.32 | 74.06 | 75.72 | 1,435,514 | +2.52(+3.45%) |
Nov 14, 2022 | 73.12 | 74.31 | 71.93 | 73.19 | 1,543,245 | +0.16(+0.22%) |
Nov 11, 2022 | 78.09 | 78.47 | 72.48 | 73.04 | 2,070,799 | -4.96(-6.35%) |
Nov 10, 2022 | 80.52 | 80.52 | 77.07 | 77.99 | 1,954,733 | +0.40(+0.51%) |
Nov 09, 2022 | 79.06 | 79.37 | 77.06 | 77.59 | 738,215 | -1.95(-2.45%) |
Nov 08, 2022 | 79.22 | 80.48 | 78.54 | 79.54 | 615,268 | +0.18(+0.23%) |
Nov 07, 2022 | 79.25 | 79.87 | 78.45 | 79.36 | 722,157 | +0.33(+0.41%) |
Nov 04, 2022 | 80.52 | 80.89 | 78.40 | 79.03 | 1,210,772 | -1.07(-1.34%) |
Nov 03, 2022 | 78.74 | 80.38 | 78.62 | 80.11 | 1,265,518 | +0.44(+0.55%) |
Nov 02, 2022 | 79.34 | 80.78 | 79.10 | 79.67 | 1,077,236 | -0.07(-0.09%) |