Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.49 | 89.98 | 87.49 | 89.71 | 917,085 | +2.64(+3.04%) |
Jan 30, 2023 | 86.42 | 88.02 | 86.40 | 87.07 | 779,646 | -0.69(-0.78%) |
Jan 27, 2023 | 88.44 | 88.98 | 87.63 | 87.76 | 761,174 | -1.18(-1.32%) |
Jan 26, 2023 | 89.96 | 90.28 | 88.11 | 88.94 | 473,302 | +0.12(+0.13%) |
Jan 25, 2023 | 88.46 | 89.59 | 87.16 | 88.82 | 742,410 | -0.70(-0.78%) |
Jan 24, 2023 | 88.59 | 90.45 | 88.57 | 89.52 | 479,511 | -0.42(-0.47%) |
Jan 23, 2023 | 86.44 | 90.39 | 86.05 | 89.93 | 1,382,908 | +3.64(+4.22%) |
Jan 20, 2023 | 85.14 | 88.16 | 83.52 | 86.29 | 1,551,339 | +3.18(+3.83%) |
Jan 19, 2023 | 83.56 | 84.33 | 82.56 | 83.11 | 763,050 | -1.92(-2.25%) |
Jan 18, 2023 | 86.82 | 87.91 | 84.60 | 85.02 | 965,733 | -1.34(-1.55%) |
Jan 17, 2023 | 85.57 | 86.66 | 85.33 | 86.36 | 753,643 | +0.36(+0.42%) |
Jan 13, 2023 | 82.66 | 86.47 | 82.17 | 86.00 | 1,023,236 | +2.51(+3.01%) |
Jan 12, 2023 | 81.73 | 83.94 | 81.15 | 83.49 | 1,244,652 | +1.77(+2.16%) |
Jan 11, 2023 | 80.39 | 82.98 | 80.04 | 81.72 | 993,052 | +1.69(+2.11%) |
Jan 10, 2023 | 78.93 | 80.23 | 78.23 | 80.03 | 766,583 | +0.79(+0.99%) |
Jan 09, 2023 | 79.64 | 80.35 | 77.64 | 79.25 | 954,992 | -0.69(-0.86%) |
Jan 06, 2023 | 77.68 | 80.02 | 77.49 | 79.93 | 1,232,119 | +3.25(+4.24%) |
Jan 05, 2023 | 74.30 | 77.30 | 72.76 | 76.68 | 1,673,312 | +1.56(+2.07%) |
Jan 04, 2023 | 72.30 | 75.22 | 71.92 | 75.12 | 1,206,581 | +3.91(+5.49%) |
Jan 03, 2023 | 71.83 | 73.02 | 70.63 | 71.21 | 1,264,925 | +0.77(+1.09%) |
Dec 30, 2022 | 69.29 | 70.56 | 69.15 | 70.44 | 903,024 | -0.28(-0.40%) |
Dec 29, 2022 | 69.31 | 71.05 | 69.16 | 70.72 | 652,613 | +1.80(+2.61%) |
Dec 28, 2022 | 70.94 | 71.14 | 68.60 | 68.93 | 583,129 | -2.11(-2.96%) |
Dec 27, 2022 | 70.44 | 71.63 | 69.60 | 71.03 | 555,750 | +1.12(+1.60%) |
Dec 23, 2022 | 68.70 | 69.92 | 68.33 | 69.92 | 609,980 | +0.95(+1.37%) |
Dec 22, 2022 | 67.87 | 69.01 | 67.23 | 68.97 | 826,232 | +0.38(+0.55%) |
Dec 21, 2022 | 69.67 | 70.01 | 68.31 | 68.59 | 897,676 | +0.94(+1.39%) |
Dec 20, 2022 | 68.42 | 68.93 | 67.22 | 67.65 | 906,155 | -1.17(-1.70%) |
Dec 19, 2022 | 69.75 | 69.82 | 67.96 | 68.82 | 880,446 | -0.93(-1.33%) |
Dec 16, 2022 | 69.51 | 70.19 | 68.91 | 69.75 | 2,388,313 | -0.70(-0.99%) |
Dec 15, 2022 | 70.33 | 70.82 | 69.57 | 70.44 | 970,883 | -1.69(-2.34%) |
Dec 14, 2022 | 73.06 | 73.81 | 70.67 | 72.13 | 978,077 | -1.16(-1.58%) |
Dec 13, 2022 | 76.60 | 77.60 | 73.06 | 73.29 | 1,450,977 | +0.32(+0.44%) |
Dec 12, 2022 | 73.12 | 73.51 | 71.64 | 72.97 | 967,404 | -0.29(-0.40%) |
Dec 09, 2022 | 74.61 | 74.81 | 73.17 | 73.26 | 1,485,122 | -2.35(-3.10%) |
Dec 08, 2022 | 73.48 | 75.69 | 72.99 | 75.60 | 1,512,013 | +2.94(+4.05%) |
Dec 07, 2022 | 71.42 | 72.79 | 70.86 | 72.66 | 1,260,079 | +1.18(+1.65%) |
Dec 06, 2022 | 71.57 | 72.36 | 70.66 | 71.48 | 1,458,524 | +0.46(+0.65%) |
Dec 05, 2022 | 71.85 | 71.85 | 69.72 | 71.02 | 1,427,482 | -1.76(-2.41%) |
Dec 02, 2022 | 72.90 | 74.12 | 71.91 | 72.78 | 1,400,780 | -0.59(-0.80%) |
Dec 01, 2022 | 74.18 | 76.23 | 71.37 | 73.37 | 2,443,790 | +6.33(+9.44%) |
Nov 30, 2022 | 64.85 | 67.36 | 64.10 | 67.04 | 2,040,085 | +2.30(+3.54%) |
Nov 29, 2022 | 62.69 | 64.89 | 62.64 | 64.75 | 1,102,808 | +2.52(+4.05%) |
Nov 28, 2022 | 62.14 | 63.38 | 61.78 | 62.22 | 1,327,283 | -0.89(-1.41%) |
Nov 25, 2022 | 61.03 | 63.36 | 61.03 | 63.11 | 638,899 | +1.55(+2.51%) |
Nov 23, 2022 | 60.88 | 61.82 | 60.57 | 61.57 | 933,290 | +0.35(+0.57%) |
Nov 22, 2022 | 59.37 | 61.23 | 58.93 | 61.22 | 1,085,763 | +2.62(+4.48%) |
Nov 21, 2022 | 59.41 | 59.90 | 58.01 | 58.59 | 663,911 | -1.60(-2.65%) |
Nov 18, 2022 | 60.84 | 61.60 | 59.16 | 60.19 | 631,293 | +0.62(+1.04%) |
Nov 17, 2022 | 57.97 | 59.66 | 57.73 | 59.57 | 768,908 | +0.26(+0.44%) |
Nov 16, 2022 | 59.56 | 60.19 | 58.90 | 59.31 | 912,489 | -2.27(-3.69%) |
Nov 15, 2022 | 61.14 | 64.09 | 60.60 | 61.59 | 1,129,114 | +2.51(+4.25%) |
Nov 14, 2022 | 60.19 | 61.12 | 58.74 | 59.07 | 1,297,621 | -2.48(-4.03%) |
Nov 11, 2022 | 56.80 | 62.49 | 56.68 | 61.56 | 1,414,922 | +5.46(+9.72%) |
Nov 10, 2022 | 53.73 | 56.85 | 53.10 | 56.10 | 1,426,702 | +5.99(+11.96%) |
Nov 09, 2022 | 51.61 | 52.53 | 49.96 | 50.11 | 1,010,777 | -2.36(-4.50%) |
Nov 08, 2022 | 53.23 | 54.19 | 51.88 | 52.47 | 981,244 | -0.17(-0.32%) |
Nov 07, 2022 | 53.52 | 53.52 | 51.54 | 52.64 | 886,899 | -0.14(-0.26%) |
Nov 04, 2022 | 52.17 | 53.61 | 51.58 | 52.78 | 860,277 | +2.03(+4.01%) |
Nov 03, 2022 | 49.35 | 51.17 | 48.28 | 50.74 | 701,740 | +1.18(+2.37%) |
Nov 02, 2022 | 51.76 | 52.17 | 49.54 | 49.57 | 757,467 | -2.60(-4.99%) |