Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.84 | 80.15 | 78.46 | 79.99 | 1,031,140 | +1.42(+1.81%) |
Jan 30, 2023 | 80.32 | 80.71 | 78.32 | 78.57 | 1,099,858 | -2.60(-3.20%) |
Jan 27, 2023 | 75.96 | 81.50 | 75.96 | 81.17 | 2,226,774 | +4.18(+5.43%) |
Jan 26, 2023 | 75.74 | 77.28 | 75.55 | 76.99 | 1,464,763 | +1.84(+2.45%) |
Jan 25, 2023 | 74.44 | 75.62 | 73.60 | 75.15 | 1,019,034 | -0.21(-0.28%) |
Jan 24, 2023 | 75.24 | 75.85 | 74.81 | 75.36 | 855,011 | -0.62(-0.81%) |
Jan 23, 2023 | 74.90 | 76.56 | 74.41 | 75.98 | 1,018,415 | +1.41(+1.89%) |
Jan 20, 2023 | 72.44 | 74.75 | 71.89 | 74.57 | 835,986 | +2.43(+3.37%) |
Jan 19, 2023 | 72.79 | 73.48 | 71.47 | 72.14 | 1,197,744 | -1.04(-1.42%) |
Jan 18, 2023 | 73.78 | 74.49 | 72.67 | 73.18 | 1,042,941 | -0.01(-0.01%) |
Jan 17, 2023 | 73.62 | 74.21 | 72.33 | 73.19 | 1,412,998 | -0.65(-0.88%) |
Jan 13, 2023 | 71.60 | 73.96 | 71.56 | 73.84 | 714,321 | +1.34(+1.85%) |
Jan 12, 2023 | 72.83 | 72.83 | 71.75 | 72.49 | 1,009,098 | -0.12(-0.17%) |
Jan 11, 2023 | 71.92 | 73.71 | 71.53 | 72.62 | 963,739 | +1.11(+1.56%) |
Jan 10, 2023 | 71.64 | 71.91 | 70.41 | 71.50 | 676,053 | -0.34(-0.48%) |
Jan 09, 2023 | 72.88 | 73.31 | 71.77 | 71.85 | 698,095 | -0.80(-1.10%) |
Jan 06, 2023 | 71.15 | 73.03 | 70.28 | 72.65 | 920,840 | +1.94(+2.75%) |
Jan 05, 2023 | 71.52 | 71.68 | 70.27 | 70.70 | 907,795 | -1.23(-1.71%) |
Jan 04, 2023 | 70.95 | 71.99 | 70.60 | 71.93 | 686,044 | +1.82(+2.60%) |
Jan 03, 2023 | 70.95 | 71.73 | 69.49 | 70.11 | 523,972 | -0.23(-0.33%) |
Dec 30, 2022 | 69.53 | 70.40 | 69.36 | 70.34 | 466,830 | -0.04(-0.05%) |
Dec 29, 2022 | 69.30 | 70.75 | 68.89 | 70.38 | 431,210 | +1.50(+2.17%) |
Dec 28, 2022 | 70.11 | 70.79 | 68.86 | 68.88 | 524,846 | -1.11(-1.59%) |
Dec 27, 2022 | 70.05 | 70.61 | 69.28 | 70.00 | 390,609 | +0.09(+0.12%) |
Dec 23, 2022 | 68.28 | 69.96 | 68.18 | 69.91 | 516,145 | +1.36(+1.99%) |
Dec 22, 2022 | 68.90 | 69.39 | 67.69 | 68.55 | 622,194 | -1.15(-1.65%) |
Dec 21, 2022 | 69.03 | 70.07 | 68.88 | 69.70 | 737,170 | +1.36(+1.99%) |
Dec 20, 2022 | 68.32 | 68.52 | 67.14 | 68.34 | 986,073 | -0.32(-0.47%) |
Dec 19, 2022 | 69.48 | 69.68 | 68.45 | 68.66 | 941,723 | -0.97(-1.40%) |
Dec 16, 2022 | 69.32 | 70.56 | 69.14 | 69.64 | 2,051,397 | -0.24(-0.34%) |
Dec 15, 2022 | 70.74 | 70.83 | 69.34 | 69.87 | 1,117,944 | -2.14(-2.98%) |
Dec 14, 2022 | 72.24 | 73.54 | 71.17 | 72.02 | 1,132,036 | -0.44(-0.60%) |
Dec 13, 2022 | 74.00 | 74.72 | 71.96 | 72.46 | 944,341 | +1.08(+1.51%) |
Dec 12, 2022 | 69.62 | 71.40 | 69.28 | 71.38 | 826,823 | +1.82(+2.62%) |
Dec 09, 2022 | 69.19 | 70.37 | 68.75 | 69.56 | 548,049 | +0.00(+0.00%) |
Dec 08, 2022 | 70.52 | 70.82 | 69.21 | 69.56 | 757,681 | -0.84(-1.19%) |
Dec 07, 2022 | 70.07 | 71.60 | 70.07 | 70.40 | 752,360 | +0.04(+0.05%) |
Dec 06, 2022 | 71.69 | 71.82 | 69.60 | 70.36 | 841,123 | -1.63(-2.26%) |
Dec 05, 2022 | 73.13 | 73.14 | 71.72 | 71.99 | 591,109 | -1.83(-2.48%) |
Dec 02, 2022 | 74.19 | 74.29 | 72.75 | 73.82 | 458,526 | -0.95(-1.27%) |
Dec 01, 2022 | 75.60 | 76.07 | 73.69 | 74.77 | 777,038 | -0.29(-0.38%) |
Nov 30, 2022 | 72.87 | 75.72 | 71.62 | 75.06 | 2,043,087 | +2.45(+3.37%) |
Nov 29, 2022 | 72.45 | 73.19 | 72.09 | 72.61 | 660,906 | +0.17(+0.24%) |
Nov 28, 2022 | 73.36 | 73.63 | 72.21 | 72.44 | 634,963 | -1.70(-2.29%) |
Nov 25, 2022 | 73.37 | 74.16 | 73.34 | 74.13 | 224,129 | +0.64(+0.87%) |
Nov 23, 2022 | 72.96 | 73.95 | 72.62 | 73.49 | 627,991 | +0.46(+0.63%) |
Nov 22, 2022 | 71.49 | 73.10 | 71.28 | 73.04 | 570,184 | +1.78(+2.50%) |
Nov 21, 2022 | 71.13 | 71.78 | 70.61 | 71.26 | 580,389 | -0.27(-0.38%) |
Nov 18, 2022 | 72.68 | 73.08 | 70.56 | 71.53 | 940,536 | -0.09(-0.12%) |
Nov 17, 2022 | 71.83 | 72.00 | 70.71 | 71.62 | 758,856 | -1.22(-1.68%) |
Nov 16, 2022 | 73.60 | 74.23 | 72.32 | 72.84 | 666,900 | -1.06(-1.44%) |
Nov 15, 2022 | 75.43 | 75.83 | 73.64 | 73.90 | 885,617 | -0.42(-0.56%) |
Nov 14, 2022 | 76.14 | 76.52 | 74.30 | 74.32 | 883,112 | -2.28(-2.98%) |
Nov 11, 2022 | 76.14 | 77.64 | 75.54 | 76.60 | 887,862 | +1.19(+1.58%) |
Nov 10, 2022 | 72.03 | 75.55 | 72.03 | 75.41 | 1,214,326 | +5.19(+7.39%) |
Nov 09, 2022 | 70.76 | 71.66 | 70.14 | 70.21 | 837,584 | -1.03(-1.45%) |
Nov 08, 2022 | 71.80 | 73.36 | 70.74 | 71.25 | 1,119,293 | -0.16(-0.23%) |
Nov 07, 2022 | 70.18 | 71.44 | 69.18 | 71.41 | 1,097,264 | +0.70(+0.99%) |
Nov 04, 2022 | 68.94 | 70.90 | 67.54 | 70.71 | 1,350,198 | +2.70(+3.97%) |
Nov 03, 2022 | 71.01 | 71.17 | 67.98 | 68.01 | 1,742,717 | -4.01(-5.57%) |
Nov 02, 2022 | 73.02 | 74.24 | 71.70 | 72.01 | 2,063,093 | -1.25(-1.71%) |