Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.57 | 82.10 | 77.57 | 81.98 | 414,646 | +4.40(+5.68%) |
Jan 30, 2023 | 78.34 | 79.09 | 77.32 | 77.57 | 123,623 | -1.61(-2.03%) |
Jan 27, 2023 | 78.71 | 79.57 | 78.28 | 79.18 | 122,807 | +0.40(+0.50%) |
Jan 26, 2023 | 79.82 | 79.82 | 77.89 | 78.79 | 129,476 | -0.24(-0.30%) |
Jan 25, 2023 | 79.19 | 79.57 | 77.88 | 79.03 | 134,354 | -1.16(-1.44%) |
Jan 24, 2023 | 79.25 | 80.65 | 78.81 | 80.18 | 91,846 | -0.06(-0.07%) |
Jan 23, 2023 | 79.30 | 80.71 | 79.29 | 80.24 | 108,801 | +0.91(+1.15%) |
Jan 20, 2023 | 78.76 | 79.41 | 77.43 | 79.33 | 190,996 | +1.25(+1.61%) |
Jan 19, 2023 | 77.85 | 78.44 | 77.14 | 78.08 | 143,808 | -0.61(-0.78%) |
Jan 18, 2023 | 79.85 | 81.02 | 78.12 | 78.69 | 164,576 | -0.97(-1.21%) |
Jan 17, 2023 | 80.48 | 81.46 | 79.37 | 79.66 | 191,281 | -0.89(-1.10%) |
Jan 13, 2023 | 79.13 | 81.03 | 78.48 | 80.55 | 159,260 | +0.76(+0.95%) |
Jan 12, 2023 | 79.45 | 80.02 | 77.91 | 79.79 | 158,516 | +1.64(+2.10%) |
Jan 11, 2023 | 77.55 | 78.51 | 77.15 | 78.15 | 176,564 | +1.17(+1.51%) |
Jan 10, 2023 | 75.01 | 77.02 | 74.95 | 76.98 | 118,052 | +1.88(+2.50%) |
Jan 09, 2023 | 75.51 | 76.54 | 75.00 | 75.11 | 101,048 | +0.49(+0.66%) |
Jan 06, 2023 | 73.01 | 75.20 | 72.32 | 74.61 | 127,748 | +2.67(+3.71%) |
Jan 05, 2023 | 71.86 | 72.46 | 70.87 | 71.95 | 145,175 | -0.39(-0.53%) |
Jan 04, 2023 | 72.69 | 73.21 | 71.69 | 72.33 | 166,799 | +0.53(+0.74%) |
Jan 03, 2023 | 73.80 | 74.19 | 71.13 | 71.80 | 378,344 | -1.12(-1.53%) |
Dec 30, 2022 | 72.72 | 73.34 | 72.30 | 72.91 | 130,649 | -0.57(-0.78%) |
Dec 29, 2022 | 72.27 | 74.05 | 72.27 | 73.49 | 117,902 | +1.93(+2.69%) |
Dec 28, 2022 | 72.43 | 73.02 | 71.39 | 71.56 | 121,467 | -0.81(-1.12%) |
Dec 27, 2022 | 72.55 | 72.65 | 71.73 | 72.37 | 98,422 | +0.26(+0.36%) |
Dec 23, 2022 | 71.39 | 72.12 | 71.26 | 72.11 | 95,040 | +0.24(+0.33%) |
Dec 22, 2022 | 72.21 | 73.04 | 70.26 | 71.88 | 140,512 | -1.30(-1.78%) |
Dec 21, 2022 | 71.84 | 73.70 | 71.48 | 73.18 | 140,323 | +1.95(+2.73%) |
Dec 20, 2022 | 71.48 | 72.08 | 71.07 | 71.24 | 167,650 | -0.19(-0.26%) |
Dec 19, 2022 | 73.22 | 73.55 | 71.00 | 71.42 | 164,045 | -1.83(-2.49%) |
Dec 16, 2022 | 73.95 | 74.66 | 71.93 | 73.25 | 443,537 | -1.81(-2.41%) |
Dec 15, 2022 | 76.65 | 77.07 | 74.89 | 75.06 | 291,122 | -2.78(-3.57%) |
Dec 14, 2022 | 77.16 | 78.61 | 76.71 | 77.84 | 374,575 | +0.50(+0.65%) |
Dec 13, 2022 | 76.96 | 77.93 | 75.71 | 77.33 | 335,094 | +2.33(+3.10%) |
Dec 12, 2022 | 74.55 | 75.02 | 73.39 | 75.01 | 239,861 | +0.68(+0.91%) |
Dec 09, 2022 | 73.12 | 74.64 | 72.80 | 74.33 | 217,006 | +0.76(+1.03%) |
Dec 08, 2022 | 74.16 | 74.74 | 73.08 | 73.57 | 163,291 | -0.11(-0.15%) |
Dec 07, 2022 | 73.24 | 74.65 | 72.70 | 73.68 | 176,635 | +0.39(+0.54%) |
Dec 06, 2022 | 75.50 | 75.56 | 73.01 | 73.28 | 222,944 | -1.94(-2.58%) |
Dec 05, 2022 | 75.98 | 75.98 | 74.63 | 75.23 | 213,441 | -1.50(-1.95%) |
Dec 02, 2022 | 74.11 | 77.29 | 73.78 | 76.72 | 214,484 | +1.49(+1.98%) |
Dec 01, 2022 | 75.03 | 75.50 | 73.19 | 75.24 | 614,553 | +0.77(+1.03%) |
Nov 30, 2022 | 72.58 | 74.94 | 71.33 | 74.47 | 346,309 | +1.78(+2.45%) |
Nov 29, 2022 | 72.70 | 73.15 | 72.08 | 72.68 | 186,869 | +0.27(+0.37%) |
Nov 28, 2022 | 74.17 | 74.36 | 71.91 | 72.42 | 315,756 | -2.36(-3.16%) |
Nov 25, 2022 | 74.47 | 75.07 | 73.99 | 74.78 | 112,241 | +0.22(+0.29%) |
Nov 23, 2022 | 75.38 | 75.87 | 74.08 | 74.57 | 172,208 | -0.96(-1.27%) |
Nov 22, 2022 | 75.12 | 75.92 | 74.89 | 75.52 | 164,594 | +0.94(+1.25%) |
Nov 21, 2022 | 76.94 | 77.36 | 74.25 | 74.58 | 241,682 | -3.27(-4.20%) |
Nov 18, 2022 | 76.70 | 77.87 | 76.00 | 77.86 | 353,783 | +2.69(+3.58%) |
Nov 17, 2022 | 73.78 | 75.24 | 73.25 | 75.17 | 281,782 | +0.10(+0.13%) |
Nov 16, 2022 | 76.16 | 76.16 | 74.16 | 75.07 | 206,238 | -1.91(-2.48%) |
Nov 15, 2022 | 77.64 | 78.24 | 75.83 | 76.98 | 246,618 | +0.41(+0.54%) |
Nov 14, 2022 | 75.54 | 77.70 | 74.46 | 76.57 | 230,309 | +0.17(+0.22%) |
Nov 11, 2022 | 75.64 | 77.80 | 75.31 | 76.40 | 342,779 | +0.96(+1.27%) |
Nov 10, 2022 | 70.07 | 76.44 | 69.46 | 75.44 | 413,006 | +9.83(+14.99%) |
Nov 09, 2022 | 65.40 | 66.66 | 64.88 | 65.61 | 329,961 | -0.44(-0.67%) |
Nov 08, 2022 | 66.34 | 67.94 | 65.68 | 66.05 | 222,096 | -0.16(-0.24%) |
Nov 07, 2022 | 65.87 | 66.33 | 64.84 | 66.21 | 135,220 | +0.90(+1.37%) |
Nov 04, 2022 | 65.35 | 65.65 | 64.37 | 65.31 | 187,185 | +1.17(+1.83%) |
Nov 03, 2022 | 62.98 | 64.55 | 62.38 | 64.14 | 143,198 | -0.02(-0.03%) |
Nov 02, 2022 | 65.77 | 67.36 | 64.07 | 64.16 | 190,087 | -2.13(-3.21%) |