Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 85.65 | 90.80 | 85.65 | 90.77 | 1,416,231 | +5.50(+6.45%) |
Jan 30, 2023 | 85.66 | 87.04 | 84.99 | 85.27 | 1,277,448 | -1.56(-1.80%) |
Jan 27, 2023 | 83.35 | 88.62 | 83.27 | 86.83 | 1,815,038 | +2.11(+2.49%) |
Jan 26, 2023 | 89.38 | 90.96 | 84.52 | 84.72 | 1,870,215 | -3.78(-4.27%) |
Jan 25, 2023 | 85.32 | 89.06 | 83.71 | 88.50 | 1,378,651 | +1.28(+1.47%) |
Jan 24, 2023 | 87.00 | 87.79 | 85.87 | 87.22 | 622,896 | -0.10(-0.11%) |
Jan 23, 2023 | 83.96 | 87.45 | 83.83 | 87.32 | 1,453,384 | +3.63(+4.34%) |
Jan 20, 2023 | 79.79 | 83.86 | 78.18 | 83.69 | 1,731,371 | +3.64(+4.55%) |
Jan 19, 2023 | 83.42 | 83.82 | 79.89 | 80.05 | 1,491,354 | -5.17(-6.07%) |
Jan 18, 2023 | 85.50 | 88.50 | 85.11 | 85.22 | 1,770,474 | +1.23(+1.46%) |
Jan 17, 2023 | 84.12 | 84.26 | 81.61 | 83.99 | 1,644,679 | -0.81(-0.96%) |
Jan 13, 2023 | 85.14 | 88.72 | 84.78 | 84.80 | 1,473,009 | -1.78(-2.06%) |
Jan 12, 2023 | 85.39 | 87.13 | 83.47 | 86.58 | 1,994,545 | +2.28(+2.70%) |
Jan 11, 2023 | 81.74 | 84.37 | 80.84 | 84.30 | 1,567,294 | +3.88(+4.82%) |
Jan 10, 2023 | 78.85 | 80.80 | 78.29 | 80.42 | 1,063,372 | +1.42(+1.80%) |
Jan 09, 2023 | 78.10 | 80.39 | 77.87 | 79.00 | 1,811,602 | +1.90(+2.46%) |
Jan 06, 2023 | 75.76 | 77.28 | 74.41 | 77.10 | 1,571,778 | +2.10(+2.80%) |
Jan 05, 2023 | 73.92 | 75.40 | 72.83 | 75.00 | 1,318,127 | -0.50(-0.66%) |
Jan 04, 2023 | 74.00 | 75.85 | 72.50 | 75.50 | 1,302,815 | +3.15(+4.35%) |
Jan 03, 2023 | 71.36 | 72.56 | 69.12 | 72.35 | 2,104,254 | +2.72(+3.91%) |
Dec 30, 2022 | 69.41 | 70.24 | 69.01 | 69.63 | 1,202,407 | -1.36(-1.92%) |
Dec 29, 2022 | 69.00 | 71.78 | 68.83 | 70.99 | 1,273,224 | +2.69(+3.94%) |
Dec 28, 2022 | 69.79 | 70.19 | 68.29 | 68.30 | 1,925,623 | -1.49(-2.13%) |
Dec 27, 2022 | 70.98 | 71.20 | 69.30 | 69.79 | 2,427,208 | -1.68(-2.35%) |
Dec 23, 2022 | 71.00 | 71.91 | 69.61 | 71.47 | 1,031,929 | +0.34(+0.48%) |
Dec 22, 2022 | 71.00 | 71.44 | 69.75 | 71.13 | 1,504,935 | -1.36(-1.88%) |
Dec 21, 2022 | 72.40 | 73.39 | 71.69 | 72.49 | 1,319,943 | +1.32(+1.85%) |
Dec 20, 2022 | 69.58 | 72.19 | 69.51 | 71.17 | 1,715,127 | +0.26(+0.37%) |
Dec 19, 2022 | 74.89 | 75.21 | 70.60 | 70.91 | 1,430,330 | -4.22(-5.62%) |
Dec 16, 2022 | 76.19 | 76.85 | 74.03 | 75.13 | 1,560,598 | -2.26(-2.92%) |
Dec 15, 2022 | 77.47 | 78.71 | 75.67 | 77.39 | 2,238,247 | -2.09(-2.63%) |
Dec 14, 2022 | 78.25 | 81.98 | 77.71 | 79.48 | 2,516,679 | +0.87(+1.11%) |
Dec 13, 2022 | 81.01 | 82.19 | 77.83 | 78.61 | 1,923,946 | +2.78(+3.67%) |
Dec 12, 2022 | 76.55 | 76.55 | 74.28 | 75.83 | 1,284,728 | +0.03(+0.04%) |
Dec 09, 2022 | 74.83 | 77.04 | 74.43 | 75.80 | 992,735 | -0.06(-0.08%) |
Dec 08, 2022 | 74.18 | 76.06 | 73.96 | 75.86 | 1,198,036 | +1.21(+1.62%) |
Dec 07, 2022 | 72.13 | 74.73 | 71.74 | 74.65 | 1,065,344 | +2.61(+3.62%) |
Dec 06, 2022 | 75.98 | 76.47 | 69.81 | 72.04 | 1,443,275 | -2.28(-3.07%) |
Dec 05, 2022 | 75.36 | 76.17 | 73.90 | 74.32 | 1,104,763 | -2.80(-3.63%) |
Dec 02, 2022 | 75.55 | 77.41 | 75.02 | 77.12 | 622,893 | -0.72(-0.92%) |
Dec 01, 2022 | 75.85 | 78.24 | 75.33 | 77.84 | 1,268,776 | +3.21(+4.30%) |
Nov 30, 2022 | 71.45 | 74.74 | 69.34 | 74.63 | 1,769,804 | +3.33(+4.67%) |
Nov 29, 2022 | 70.39 | 71.95 | 69.74 | 71.30 | 1,337,654 | +0.39(+0.55%) |
Nov 28, 2022 | 73.23 | 74.56 | 70.86 | 70.91 | 996,478 | -3.21(-4.33%) |
Nov 25, 2022 | 73.66 | 74.84 | 73.11 | 74.12 | 460,005 | +0.09(+0.12%) |
Nov 23, 2022 | 75.59 | 75.81 | 73.76 | 74.03 | 863,225 | -1.23(-1.63%) |
Nov 22, 2022 | 74.54 | 76.72 | 73.51 | 75.26 | 1,254,329 | +1.87(+2.55%) |
Nov 21, 2022 | 72.50 | 73.85 | 71.56 | 73.39 | 1,040,647 | +0.49(+0.67%) |
Nov 18, 2022 | 76.53 | 76.53 | 71.61 | 72.90 | 1,170,001 | -1.73(-2.32%) |
Nov 17, 2022 | 75.67 | 76.47 | 73.19 | 74.63 | 1,184,507 | -3.14(-4.04%) |
Nov 16, 2022 | 77.46 | 78.80 | 75.95 | 77.77 | 943,748 | -1.73(-2.18%) |
Nov 15, 2022 | 78.70 | 80.78 | 76.28 | 79.50 | 2,472,643 | +2.03(+2.62%) |
Nov 14, 2022 | 81.54 | 82.20 | 77.42 | 77.47 | 1,773,347 | -4.76(-5.79%) |
Nov 11, 2022 | 79.28 | 84.26 | 78.94 | 82.23 | 2,475,075 | +2.92(+3.68%) |
Nov 10, 2022 | 73.88 | 81.12 | 73.88 | 79.31 | 3,406,589 | +10.11(+14.61%) |
Nov 09, 2022 | 69.96 | 70.36 | 68.57 | 69.20 | 1,715,172 | -1.87(-2.63%) |
Nov 08, 2022 | 72.21 | 72.69 | 68.64 | 71.07 | 1,335,317 | +0.38(+0.54%) |
Nov 07, 2022 | 69.85 | 71.58 | 67.00 | 70.69 | 1,631,202 | +1.19(+1.71%) |
Nov 04, 2022 | 68.94 | 70.36 | 65.14 | 69.50 | 2,746,614 | +1.85(+2.73%) |
Nov 03, 2022 | 64.11 | 68.08 | 63.51 | 67.65 | 3,287,798 | +2.08(+3.17%) |
Nov 02, 2022 | 70.56 | 65.36 | 65.57 | 3,091,490 | -5.71(-8.01%) |