Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 81.83 | 85.35 | 81.39 | 85.35 | 3,685,374 | +4.34(+5.36%) |
Jan 30, 2023 | 81.05 | 82.80 | 80.87 | 81.02 | 1,792,421 | -1.33(-1.61%) |
Jan 27, 2023 | 80.68 | 82.87 | 80.14 | 82.34 | 1,501,656 | +1.66(+2.06%) |
Jan 26, 2023 | 82.98 | 83.16 | 80.15 | 80.68 | 1,917,373 | -1.32(-1.61%) |
Jan 25, 2023 | 82.87 | 83.15 | 81.40 | 82.00 | 1,686,367 | -1.75(-2.09%) |
Jan 24, 2023 | 83.62 | 85.86 | 83.08 | 83.75 | 1,305,021 | -0.80(-0.95%) |
Jan 23, 2023 | 82.91 | 85.07 | 81.78 | 84.55 | 1,883,685 | +2.52(+3.08%) |
Jan 20, 2023 | 80.37 | 82.07 | 79.22 | 82.03 | 1,441,881 | +2.32(+2.91%) |
Jan 19, 2023 | 83.10 | 83.20 | 79.15 | 79.71 | 2,027,401 | -4.21(-5.01%) |
Jan 18, 2023 | 85.34 | 86.63 | 83.52 | 83.91 | 2,348,208 | -0.86(-1.01%) |
Jan 17, 2023 | 84.84 | 85.84 | 84.49 | 84.77 | 2,923,544 | -0.20(-0.24%) |
Jan 13, 2023 | 81.73 | 85.34 | 81.49 | 84.97 | 2,007,381 | +2.52(+3.06%) |
Jan 12, 2023 | 83.15 | 83.15 | 80.81 | 82.45 | 1,711,362 | +0.43(+0.52%) |
Jan 11, 2023 | 81.18 | 82.06 | 80.37 | 82.02 | 1,673,280 | +1.71(+2.13%) |
Jan 10, 2023 | 78.11 | 80.34 | 77.82 | 80.31 | 1,530,212 | +1.79(+2.28%) |
Jan 09, 2023 | 77.96 | 80.16 | 77.26 | 78.52 | 2,696,446 | +1.04(+1.34%) |
Jan 06, 2023 | 75.94 | 77.98 | 74.40 | 77.48 | 2,741,064 | +2.32(+3.09%) |
Jan 05, 2023 | 74.52 | 75.60 | 73.31 | 75.16 | 1,833,995 | +0.04(+0.05%) |
Jan 04, 2023 | 74.08 | 76.07 | 73.73 | 75.12 | 2,069,849 | +2.30(+3.16%) |
Jan 03, 2023 | 72.94 | 73.59 | 71.10 | 72.82 | 1,647,528 | +1.02(+1.42%) |
Dec 30, 2022 | 71.68 | 72.35 | 71.04 | 71.79 | 1,547,673 | -0.75(-1.04%) |
Dec 29, 2022 | 69.65 | 73.02 | 69.55 | 72.55 | 1,587,330 | +3.56(+5.17%) |
Dec 28, 2022 | 71.16 | 71.78 | 68.96 | 68.98 | 1,282,108 | -2.13(-3.00%) |
Dec 27, 2022 | 70.67 | 71.34 | 70.01 | 71.11 | 1,180,418 | +0.45(+0.64%) |
Dec 23, 2022 | 70.04 | 70.86 | 69.38 | 70.67 | 932,485 | +0.62(+0.89%) |
Dec 22, 2022 | 69.10 | 70.10 | 68.11 | 70.04 | 2,018,000 | +0.02(+0.03%) |
Dec 21, 2022 | 71.58 | 72.09 | 69.96 | 70.02 | 2,126,674 | -1.30(-1.82%) |
Dec 20, 2022 | 70.96 | 72.00 | 70.67 | 71.32 | 1,371,533 | -0.15(-0.21%) |
Dec 19, 2022 | 72.74 | 73.57 | 70.85 | 71.48 | 1,495,284 | -1.45(-1.99%) |
Dec 16, 2022 | 73.96 | 74.64 | 72.17 | 72.93 | 3,601,669 | -1.68(-2.25%) |
Dec 15, 2022 | 76.27 | 76.73 | 74.49 | 74.61 | 2,017,715 | -3.07(-3.95%) |
Dec 14, 2022 | 78.73 | 79.51 | 77.08 | 77.68 | 1,562,148 | -1.44(-1.82%) |
Dec 13, 2022 | 80.59 | 81.86 | 78.16 | 79.12 | 2,255,352 | +2.41(+3.14%) |
Dec 12, 2022 | 75.99 | 76.76 | 74.86 | 76.71 | 1,211,845 | +0.99(+1.31%) |
Dec 09, 2022 | 74.42 | 76.91 | 74.27 | 75.72 | 1,900,415 | +0.92(+1.23%) |
Dec 08, 2022 | 73.71 | 74.89 | 73.25 | 74.80 | 1,248,112 | +0.97(+1.32%) |
Dec 07, 2022 | 73.75 | 75.06 | 73.46 | 73.83 | 1,588,305 | -0.46(-0.62%) |
Dec 06, 2022 | 74.92 | 75.58 | 73.19 | 74.29 | 3,322,571 | -0.85(-1.13%) |
Dec 05, 2022 | 77.48 | 77.99 | 74.81 | 75.14 | 1,573,889 | -3.17(-4.05%) |
Dec 02, 2022 | 77.12 | 78.85 | 76.47 | 78.31 | 1,695,255 | -0.36(-0.46%) |
Dec 01, 2022 | 79.13 | 80.64 | 78.49 | 78.67 | 2,040,723 | +0.57(+0.73%) |
Nov 30, 2022 | 76.44 | 78.10 | 74.51 | 78.10 | 2,483,210 | +1.92(+2.52%) |
Nov 29, 2022 | 75.62 | 76.61 | 75.31 | 76.18 | 1,632,335 | +0.62(+0.83%) |
Nov 28, 2022 | 77.59 | 78.51 | 75.38 | 75.56 | 1,878,684 | -3.06(-3.89%) |
Nov 25, 2022 | 78.10 | 78.76 | 77.98 | 78.61 | 524,879 | +0.76(+0.97%) |
Nov 23, 2022 | 77.76 | 77.96 | 76.63 | 77.85 | 1,193,455 | +0.01(+0.01%) |
Nov 22, 2022 | 76.79 | 77.89 | 76.44 | 77.84 | 1,387,780 | +1.43(+1.87%) |
Nov 21, 2022 | 75.19 | 76.54 | 75.06 | 76.42 | 1,098,874 | +0.53(+0.70%) |
Nov 18, 2022 | 77.40 | 78.23 | 74.64 | 75.89 | 1,408,751 | -0.28(-0.37%) |
Nov 17, 2022 | 75.71 | 76.55 | 74.77 | 76.17 | 2,058,828 | -1.14(-1.47%) |
Nov 16, 2022 | 80.37 | 80.72 | 76.61 | 77.31 | 2,034,183 | -3.44(-4.27%) |
Nov 15, 2022 | 78.77 | 81.55 | 78.73 | 80.75 | 2,499,000 | +3.95(+5.14%) |
Nov 14, 2022 | 79.57 | 79.62 | 76.66 | 76.80 | 1,889,320 | -2.87(-3.60%) |
Nov 11, 2022 | 77.11 | 81.04 | 76.95 | 79.67 | 2,899,826 | +2.60(+3.38%) |
Nov 10, 2022 | 73.35 | 77.08 | 72.63 | 77.07 | 3,903,387 | +7.18(+10.28%) |
Nov 09, 2022 | 71.52 | 72.03 | 69.53 | 69.89 | 2,027,966 | -2.49(-3.44%) |
Nov 08, 2022 | 72.95 | 74.55 | 71.28 | 72.38 | 1,332,713 | +0.02(+0.03%) |
Nov 07, 2022 | 71.66 | 72.75 | 70.02 | 72.36 | 1,277,037 | +1.73(+2.45%) |
Nov 04, 2022 | 68.87 | 70.79 | 68.52 | 70.63 | 1,743,912 | +2.82(+4.16%) |
Nov 03, 2022 | 67.88 | 69.35 | 66.90 | 67.81 | 2,229,077 | -1.53(-2.21%) |
Nov 02, 2022 | 71.93 | 73.22 | 69.30 | 69.34 | 2,112,805 | -3.13(-4.32%) |