Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.93 | 82.62 | 80.68 | 82.61 | 2,993,751 | +2.18(+2.71%) |
Jan 30, 2023 | 78.63 | 81.01 | 78.34 | 80.43 | 2,644,824 | +1.12(+1.41%) |
Jan 27, 2023 | 77.82 | 79.59 | 77.40 | 79.31 | 2,133,292 | +1.15(+1.47%) |
Jan 26, 2023 | 78.73 | 79.42 | 77.75 | 78.17 | 1,549,468 | -0.05(-0.06%) |
Jan 25, 2023 | 77.27 | 78.24 | 76.06 | 78.22 | 2,841,215 | +0.34(+0.44%) |
Jan 24, 2023 | 78.18 | 79.12 | 77.74 | 77.87 | 2,201,943 | -0.57(-0.72%) |
Jan 23, 2023 | 77.55 | 78.89 | 76.95 | 78.44 | 2,434,052 | +1.46(+1.90%) |
Jan 20, 2023 | 76.04 | 77.28 | 75.31 | 76.98 | 2,596,018 | +1.07(+1.41%) |
Jan 19, 2023 | 76.69 | 77.28 | 75.23 | 75.91 | 2,019,987 | -1.34(-1.74%) |
Jan 18, 2023 | 79.32 | 80.49 | 77.14 | 77.25 | 2,333,271 | -1.36(-1.73%) |
Jan 17, 2023 | 79.31 | 79.61 | 78.29 | 78.61 | 2,246,536 | -1.27(-1.59%) |
Jan 13, 2023 | 79.13 | 80.55 | 79.13 | 79.87 | 1,867,644 | -0.58(-0.72%) |
Jan 12, 2023 | 80.40 | 80.73 | 78.99 | 80.45 | 2,775,327 | +0.51(+0.64%) |
Jan 11, 2023 | 79.09 | 80.91 | 78.47 | 79.94 | 3,112,075 | +1.47(+1.87%) |
Jan 10, 2023 | 76.96 | 78.48 | 76.66 | 78.47 | 1,668,618 | +2.06(+2.69%) |
Jan 09, 2023 | 77.57 | 77.76 | 76.23 | 76.41 | 1,929,233 | -0.91(-1.18%) |
Jan 06, 2023 | 76.40 | 77.59 | 76.11 | 77.32 | 1,832,511 | +1.42(+1.88%) |
Jan 05, 2023 | 75.48 | 76.04 | 74.54 | 75.90 | 2,279,310 | -0.40(-0.52%) |
Jan 04, 2023 | 75.84 | 77.25 | 75.27 | 76.30 | 2,079,919 | +1.42(+1.90%) |
Jan 03, 2023 | 75.36 | 75.36 | 73.22 | 74.87 | 2,729,893 | +0.19(+0.25%) |
Dec 30, 2022 | 74.94 | 75.24 | 73.93 | 74.69 | 1,500,480 | -0.96(-1.27%) |
Dec 29, 2022 | 75.28 | 76.02 | 74.54 | 75.65 | 1,725,534 | +1.00(+1.33%) |
Dec 28, 2022 | 76.05 | 77.01 | 74.51 | 74.65 | 1,819,943 | -1.57(-2.06%) |
Dec 27, 2022 | 75.71 | 76.31 | 75.25 | 76.22 | 1,675,469 | +0.47(+0.63%) |
Dec 23, 2022 | 74.92 | 75.84 | 74.16 | 75.75 | 1,527,502 | +0.83(+1.11%) |
Dec 22, 2022 | 74.03 | 75.03 | 73.40 | 74.92 | 2,220,790 | -0.16(-0.21%) |
Dec 21, 2022 | 74.87 | 75.42 | 74.31 | 75.08 | 1,944,875 | +1.29(+1.75%) |
Dec 20, 2022 | 73.32 | 74.29 | 72.91 | 73.78 | 2,494,388 | -0.52(-0.70%) |
Dec 19, 2022 | 74.44 | 75.41 | 73.88 | 74.31 | 2,482,909 | +0.30(+0.40%) |
Dec 16, 2022 | 74.52 | 75.55 | 73.45 | 74.01 | 4,398,175 | -1.21(-1.61%) |
Dec 15, 2022 | 74.46 | 75.38 | 73.76 | 75.22 | 3,891,190 | -0.04(-0.05%) |
Dec 14, 2022 | 75.38 | 77.01 | 74.84 | 75.25 | 4,636,541 | -3.03(-3.87%) |
Dec 13, 2022 | 79.26 | 79.56 | 77.17 | 78.28 | 3,468,450 | +1.49(+1.94%) |
Dec 12, 2022 | 75.58 | 77.03 | 75.12 | 76.79 | 3,007,906 | +1.43(+1.90%) |
Dec 09, 2022 | 75.98 | 76.76 | 75.12 | 75.36 | 2,652,296 | -1.46(-1.91%) |
Dec 08, 2022 | 75.25 | 77.25 | 74.66 | 76.82 | 3,371,745 | +1.87(+2.49%) |
Dec 07, 2022 | 76.11 | 77.50 | 74.70 | 74.95 | 4,024,697 | -1.76(-2.29%) |
Dec 06, 2022 | 77.54 | 77.95 | 76.21 | 76.71 | 3,926,607 | -0.96(-1.23%) |
Dec 05, 2022 | 79.08 | 79.99 | 77.25 | 77.67 | 4,138,639 | -2.10(-2.63%) |
Dec 02, 2022 | 78.68 | 80.27 | 78.21 | 79.77 | 2,923,890 | +0.12(+0.15%) |
Dec 01, 2022 | 78.76 | 79.92 | 78.20 | 79.65 | 3,640,573 | +1.08(+1.37%) |
Nov 30, 2022 | 77.46 | 78.89 | 76.73 | 78.57 | 6,728,736 | +1.05(+1.35%) |
Nov 29, 2022 | 75.73 | 77.86 | 75.58 | 77.52 | 4,421,391 | +1.91(+2.52%) |
Nov 28, 2022 | 74.76 | 76.03 | 74.74 | 75.62 | 4,403,409 | +0.79(+1.06%) |
Nov 25, 2022 | 75.76 | 76.72 | 74.70 | 74.82 | 2,544,467 | -1.07(-1.41%) |
Nov 23, 2022 | 73.68 | 75.89 | 73.50 | 75.89 | 6,807,959 | +2.31(+3.14%) |
Nov 22, 2022 | 71.11 | 73.65 | 70.01 | 73.58 | 19,092,984 | +8.34(+12.78%) |
Nov 21, 2022 | 65.80 | 65.86 | 63.89 | 65.24 | 4,366,365 | -1.12(-1.69%) |
Nov 18, 2022 | 65.57 | 66.49 | 65.21 | 66.37 | 3,546,463 | +1.86(+2.88%) |
Nov 17, 2022 | 62.84 | 64.55 | 62.08 | 64.51 | 3,636,622 | +0.84(+1.32%) |
Nov 16, 2022 | 66.42 | 66.42 | 63.66 | 63.67 | 4,858,764 | -5.97(-8.57%) |
Nov 15, 2022 | 70.13 | 71.37 | 69.04 | 69.64 | 2,472,402 | +1.23(+1.80%) |
Nov 14, 2022 | 68.32 | 69.62 | 68.28 | 68.40 | 2,683,678 | -0.27(-0.39%) |
Nov 11, 2022 | 66.45 | 69.49 | 66.27 | 68.67 | 2,606,132 | +2.32(+3.50%) |
Nov 10, 2022 | 65.02 | 67.53 | 64.64 | 66.35 | 2,880,968 | +4.36(+7.03%) |
Nov 09, 2022 | 62.53 | 63.68 | 61.93 | 61.99 | 2,321,447 | -1.40(-2.21%) |
Nov 08, 2022 | 63.82 | 65.10 | 62.42 | 63.39 | 2,081,928 | +0.15(+0.23%) |
Nov 07, 2022 | 63.47 | 63.97 | 62.07 | 63.24 | 2,147,947 | +0.42(+0.67%) |
Nov 04, 2022 | 62.91 | 64.06 | 61.56 | 62.82 | 2,287,438 | +1.04(+1.68%) |
Nov 03, 2022 | 60.22 | 62.31 | 59.89 | 61.78 | 2,826,869 | +0.98(+1.61%) |
Nov 02, 2022 | 63.23 | 63.77 | 60.77 | 60.80 | 3,499,703 | -2.64(-4.17%) |