Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.83 | 80.14 | 78.45 | 79.98 | 1,031,287 | +1.42(+1.81%) |
Jan 30, 2023 | 80.30 | 80.69 | 78.31 | 78.56 | 1,100,014 | -2.60(-3.20%) |
Jan 27, 2023 | 75.95 | 81.49 | 75.95 | 81.16 | 2,227,090 | +4.18(+5.43%) |
Jan 26, 2023 | 75.73 | 77.27 | 75.54 | 76.98 | 1,464,971 | +1.84(+2.45%) |
Jan 25, 2023 | 74.43 | 75.61 | 73.59 | 75.14 | 1,019,179 | -0.21(-0.28%) |
Jan 24, 2023 | 75.23 | 75.84 | 74.80 | 75.35 | 855,133 | -0.62(-0.82%) |
Jan 23, 2023 | 74.89 | 76.55 | 74.40 | 75.97 | 1,018,559 | +1.41(+1.89%) |
Jan 20, 2023 | 72.43 | 74.74 | 71.88 | 74.56 | 836,105 | +2.43(+3.37%) |
Jan 19, 2023 | 72.78 | 73.47 | 71.46 | 72.13 | 1,197,916 | -1.04(-1.42%) |
Jan 18, 2023 | 73.77 | 74.48 | 72.66 | 73.17 | 1,043,089 | -0.01(-0.01%) |
Jan 17, 2023 | 73.61 | 74.20 | 72.32 | 73.18 | 1,413,199 | -0.65(-0.88%) |
Jan 13, 2023 | 71.59 | 73.95 | 71.55 | 73.83 | 714,422 | +1.34(+1.85%) |
Jan 12, 2023 | 72.82 | 72.82 | 71.74 | 72.48 | 1,009,241 | -0.12(-0.17%) |
Jan 11, 2023 | 71.91 | 73.70 | 71.52 | 72.61 | 963,875 | +1.11(+1.56%) |
Jan 10, 2023 | 71.63 | 71.90 | 70.40 | 71.49 | 676,149 | -0.34(-0.48%) |
Jan 09, 2023 | 72.87 | 73.30 | 71.76 | 71.84 | 698,194 | -0.80(-1.10%) |
Jan 06, 2023 | 71.14 | 73.02 | 70.27 | 72.64 | 920,971 | +1.94(+2.75%) |
Jan 05, 2023 | 71.51 | 71.67 | 70.26 | 70.69 | 907,924 | -1.23(-1.71%) |
Jan 04, 2023 | 70.94 | 71.98 | 70.59 | 71.92 | 686,141 | +1.82(+2.60%) |
Jan 03, 2023 | 70.94 | 71.72 | 69.48 | 70.10 | 524,046 | -0.23(-0.33%) |
Dec 30, 2022 | 69.52 | 70.39 | 69.35 | 70.33 | 466,896 | -0.04(-0.05%) |
Dec 29, 2022 | 69.29 | 70.74 | 68.88 | 70.37 | 431,271 | +1.50(+2.17%) |
Dec 28, 2022 | 70.10 | 70.78 | 68.85 | 68.87 | 524,920 | -1.11(-1.59%) |
Dec 27, 2022 | 70.04 | 70.60 | 69.27 | 69.99 | 390,664 | +0.09(+0.12%) |
Dec 23, 2022 | 68.27 | 69.95 | 68.17 | 69.90 | 516,218 | +1.36(+1.99%) |
Dec 22, 2022 | 68.89 | 69.38 | 67.68 | 68.54 | 622,282 | -1.15(-1.65%) |
Dec 21, 2022 | 69.02 | 70.06 | 68.87 | 69.69 | 737,274 | +1.36(+1.99%) |
Dec 20, 2022 | 68.31 | 68.51 | 67.13 | 68.33 | 986,213 | -0.32(-0.47%) |
Dec 19, 2022 | 69.47 | 69.67 | 68.44 | 68.65 | 941,857 | -0.97(-1.40%) |
Dec 16, 2022 | 69.31 | 70.55 | 69.13 | 69.63 | 2,051,688 | -0.24(-0.34%) |
Dec 15, 2022 | 70.73 | 70.82 | 69.33 | 69.86 | 1,118,103 | -2.14(-2.98%) |
Dec 14, 2022 | 72.23 | 73.53 | 71.16 | 72.01 | 1,132,197 | -0.44(-0.60%) |
Dec 13, 2022 | 73.99 | 74.71 | 71.95 | 72.45 | 944,475 | +1.08(+1.51%) |
Dec 12, 2022 | 69.61 | 71.39 | 69.27 | 71.37 | 826,940 | +1.82(+2.62%) |
Dec 09, 2022 | 69.18 | 70.36 | 68.74 | 69.55 | 548,126 | +0.00(+0.00%) |
Dec 08, 2022 | 70.51 | 70.81 | 69.18 | 69.55 | 757,789 | -0.84(-1.19%) |
Dec 07, 2022 | 70.06 | 71.59 | 70.06 | 70.39 | 752,466 | +0.04(+0.05%) |
Dec 06, 2022 | 71.68 | 71.81 | 69.59 | 70.35 | 841,242 | -1.63(-2.26%) |
Dec 05, 2022 | 73.12 | 73.13 | 71.71 | 71.98 | 591,193 | -1.83(-2.48%) |
Dec 02, 2022 | 74.18 | 74.28 | 72.74 | 73.81 | 458,591 | -0.95(-1.27%) |
Dec 01, 2022 | 75.59 | 76.06 | 73.68 | 74.76 | 777,148 | -0.29(-0.38%) |
Nov 30, 2022 | 72.85 | 75.71 | 71.61 | 75.05 | 2,043,377 | +2.45(+3.37%) |
Nov 29, 2022 | 72.44 | 73.18 | 72.08 | 72.60 | 661,000 | +0.17(+0.24%) |
Nov 28, 2022 | 73.35 | 73.62 | 72.20 | 72.43 | 635,053 | -1.70(-2.29%) |
Nov 25, 2022 | 73.36 | 74.15 | 73.33 | 74.12 | 224,161 | +0.64(+0.87%) |
Nov 23, 2022 | 72.95 | 73.96 | 72.61 | 73.48 | 628,080 | +0.46(+0.63%) |
Nov 22, 2022 | 71.48 | 73.09 | 71.27 | 73.03 | 570,265 | +1.78(+2.50%) |
Nov 21, 2022 | 71.12 | 71.77 | 70.60 | 71.25 | 580,471 | -0.27(-0.38%) |
Nov 18, 2022 | 72.67 | 73.07 | 70.55 | 71.52 | 940,670 | -0.09(-0.12%) |
Nov 17, 2022 | 71.82 | 71.99 | 70.70 | 71.61 | 758,964 | -1.22(-1.68%) |
Nov 16, 2022 | 73.59 | 74.22 | 72.31 | 72.83 | 666,995 | -1.06(-1.44%) |
Nov 15, 2022 | 75.42 | 75.82 | 73.63 | 73.89 | 885,742 | -0.42(-0.56%) |
Nov 14, 2022 | 76.13 | 76.51 | 74.29 | 74.31 | 883,237 | -2.28(-2.98%) |
Nov 11, 2022 | 76.13 | 77.63 | 75.53 | 76.59 | 887,987 | +1.19(+1.58%) |
Nov 10, 2022 | 72.02 | 75.54 | 72.02 | 75.39 | 1,214,498 | +5.19(+7.39%) |
Nov 09, 2022 | 70.75 | 71.65 | 70.13 | 70.20 | 837,703 | -1.03(-1.45%) |
Nov 08, 2022 | 71.79 | 73.35 | 70.73 | 71.24 | 1,119,452 | -0.16(-0.23%) |
Nov 07, 2022 | 70.17 | 71.43 | 69.17 | 71.40 | 1,097,420 | +0.70(+0.99%) |
Nov 04, 2022 | 68.93 | 70.89 | 67.53 | 70.70 | 1,350,390 | +2.70(+3.97%) |
Nov 03, 2022 | 71.00 | 71.16 | 67.97 | 68.00 | 1,742,964 | -4.01(-5.57%) |
Nov 02, 2022 | 73.01 | 74.23 | 71.69 | 72.00 | 2,063,385 | -1.25(-1.71%) |