Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.49 | 89.98 | 87.49 | 89.71 | 917,116 | +2.64(+3.04%) |
Jan 30, 2023 | 86.42 | 88.02 | 86.39 | 87.07 | 779,672 | -0.69(-0.78%) |
Jan 27, 2023 | 88.43 | 88.97 | 87.63 | 87.76 | 761,199 | -1.18(-1.32%) |
Jan 26, 2023 | 89.96 | 90.28 | 88.11 | 88.93 | 473,318 | +0.12(+0.13%) |
Jan 25, 2023 | 88.45 | 89.59 | 87.15 | 88.81 | 742,435 | -0.70(-0.78%) |
Jan 24, 2023 | 88.58 | 90.45 | 88.56 | 89.51 | 479,527 | -0.42(-0.47%) |
Jan 23, 2023 | 86.44 | 90.39 | 86.04 | 89.93 | 1,382,955 | +3.64(+4.22%) |
Jan 20, 2023 | 85.14 | 88.15 | 83.52 | 86.29 | 1,551,392 | +3.18(+3.83%) |
Jan 19, 2023 | 83.55 | 84.33 | 82.56 | 83.11 | 763,076 | -1.92(-2.25%) |
Jan 18, 2023 | 86.82 | 87.91 | 84.60 | 85.02 | 965,766 | -1.34(-1.55%) |
Jan 17, 2023 | 85.57 | 86.66 | 85.33 | 86.36 | 753,669 | +0.36(+0.42%) |
Jan 13, 2023 | 82.66 | 86.47 | 82.17 | 86.00 | 1,023,270 | +2.51(+3.01%) |
Jan 12, 2023 | 81.73 | 83.93 | 81.14 | 83.48 | 1,244,694 | +1.77(+2.16%) |
Jan 11, 2023 | 80.39 | 82.98 | 80.04 | 81.72 | 993,085 | +1.69(+2.11%) |
Jan 10, 2023 | 78.92 | 80.23 | 78.23 | 80.03 | 766,609 | +0.79(+0.99%) |
Jan 09, 2023 | 79.63 | 80.35 | 77.64 | 79.24 | 955,024 | -0.69(-0.86%) |
Jan 06, 2023 | 77.68 | 80.02 | 77.49 | 79.93 | 1,232,161 | +3.25(+4.24%) |
Jan 05, 2023 | 74.29 | 77.30 | 72.76 | 76.68 | 1,673,369 | +1.56(+2.07%) |
Jan 04, 2023 | 72.30 | 75.22 | 71.92 | 75.12 | 1,206,622 | +3.91(+5.49%) |
Jan 03, 2023 | 71.83 | 73.02 | 70.63 | 71.21 | 1,264,968 | +0.77(+1.09%) |
Dec 30, 2022 | 69.28 | 70.56 | 69.14 | 70.44 | 903,055 | -0.28(-0.40%) |
Dec 29, 2022 | 69.30 | 71.05 | 69.15 | 70.72 | 652,635 | +1.80(+2.61%) |
Dec 28, 2022 | 70.94 | 71.14 | 68.60 | 68.93 | 583,148 | -2.11(-2.96%) |
Dec 27, 2022 | 70.44 | 71.63 | 69.59 | 71.03 | 555,769 | +1.12(+1.60%) |
Dec 23, 2022 | 68.70 | 69.92 | 68.33 | 69.91 | 610,001 | +0.95(+1.37%) |
Dec 22, 2022 | 67.87 | 69.01 | 67.23 | 68.97 | 826,260 | +0.38(+0.55%) |
Dec 21, 2022 | 69.66 | 70.00 | 68.31 | 68.59 | 897,706 | +0.94(+1.39%) |
Dec 20, 2022 | 68.42 | 68.93 | 67.22 | 67.65 | 906,186 | -1.17(-1.70%) |
Dec 19, 2022 | 69.74 | 69.81 | 67.96 | 68.82 | 880,476 | -0.93(-1.33%) |
Dec 16, 2022 | 69.50 | 70.18 | 68.91 | 69.74 | 2,388,394 | -0.70(-0.99%) |
Dec 15, 2022 | 70.33 | 70.82 | 69.56 | 70.44 | 970,916 | -1.69(-2.34%) |
Dec 14, 2022 | 73.06 | 73.81 | 70.67 | 72.13 | 978,110 | -1.16(-1.58%) |
Dec 13, 2022 | 76.60 | 77.60 | 73.06 | 73.29 | 1,451,027 | +0.32(+0.44%) |
Dec 12, 2022 | 73.12 | 73.51 | 71.64 | 72.97 | 967,436 | -0.29(-0.40%) |
Dec 09, 2022 | 74.60 | 74.81 | 73.17 | 73.26 | 1,485,172 | -2.35(-3.10%) |
Dec 08, 2022 | 73.48 | 75.69 | 72.99 | 75.60 | 1,512,065 | +2.94(+4.05%) |
Dec 07, 2022 | 71.42 | 72.79 | 70.86 | 72.66 | 1,260,122 | +1.18(+1.65%) |
Dec 06, 2022 | 71.57 | 72.36 | 70.66 | 71.48 | 1,458,574 | +0.46(+0.65%) |
Dec 05, 2022 | 71.85 | 71.85 | 69.71 | 71.02 | 1,427,530 | -1.76(-2.41%) |
Dec 02, 2022 | 72.90 | 74.11 | 71.91 | 72.78 | 1,400,828 | -0.59(-0.80%) |
Dec 01, 2022 | 74.17 | 76.23 | 71.37 | 73.37 | 2,443,873 | +6.33(+9.44%) |
Nov 30, 2022 | 64.84 | 67.36 | 64.10 | 67.04 | 2,040,154 | +2.30(+3.54%) |
Nov 29, 2022 | 62.69 | 64.88 | 62.64 | 64.74 | 1,102,845 | +2.52(+4.05%) |
Nov 28, 2022 | 62.14 | 63.37 | 61.77 | 62.22 | 1,327,328 | -0.89(-1.41%) |
Nov 25, 2022 | 61.03 | 63.36 | 61.03 | 63.11 | 638,920 | +1.55(+2.51%) |
Nov 23, 2022 | 60.88 | 61.81 | 60.57 | 61.56 | 933,322 | +0.35(+0.57%) |
Nov 22, 2022 | 59.37 | 61.22 | 58.93 | 61.21 | 1,085,800 | +2.62(+4.48%) |
Nov 21, 2022 | 59.41 | 59.90 | 58.01 | 58.59 | 663,934 | -1.60(-2.65%) |
Nov 18, 2022 | 60.84 | 61.60 | 59.16 | 60.19 | 631,314 | +0.62(+1.04%) |
Nov 17, 2022 | 57.96 | 59.66 | 57.72 | 59.57 | 768,934 | +0.26(+0.44%) |
Nov 16, 2022 | 59.56 | 60.19 | 58.90 | 59.31 | 912,520 | -2.27(-3.69%) |
Nov 15, 2022 | 61.13 | 64.09 | 60.60 | 61.58 | 1,129,153 | +2.51(+4.25%) |
Nov 14, 2022 | 60.19 | 61.11 | 58.74 | 59.07 | 1,297,665 | -2.48(-4.03%) |
Nov 11, 2022 | 56.80 | 62.49 | 56.68 | 61.55 | 1,414,970 | +5.46(+9.72%) |
Nov 10, 2022 | 53.72 | 56.85 | 53.10 | 56.10 | 1,426,751 | +5.99(+11.96%) |
Nov 09, 2022 | 51.61 | 52.53 | 49.95 | 50.10 | 1,010,812 | -2.36(-4.50%) |
Nov 08, 2022 | 53.23 | 54.19 | 51.88 | 52.47 | 981,277 | -0.17(-0.32%) |
Nov 07, 2022 | 53.52 | 53.52 | 51.54 | 52.64 | 886,929 | -0.14(-0.26%) |
Nov 04, 2022 | 52.17 | 53.61 | 51.58 | 52.78 | 860,306 | +2.03(+4.01%) |
Nov 03, 2022 | 49.35 | 51.17 | 48.27 | 50.74 | 701,764 | +1.18(+2.37%) |
Nov 02, 2022 | 51.76 | 52.16 | 49.54 | 49.57 | 757,493 | -2.60(-4.99%) |