Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.11 | 79.79 | 77.66 | 79.77 | 720,583 | +1.74(+2.23%) |
Jan 30, 2023 | 78.72 | 79.52 | 78.02 | 78.03 | 838,630 | -1.65(-2.07%) |
Jan 27, 2023 | 77.73 | 79.90 | 77.66 | 79.69 | 1,183,060 | +1.62(+2.08%) |
Jan 26, 2023 | 76.03 | 78.45 | 75.60 | 78.06 | 836,291 | +2.70(+3.58%) |
Jan 25, 2023 | 74.47 | 75.45 | 73.48 | 75.36 | 539,181 | -0.15(-0.20%) |
Jan 24, 2023 | 75.96 | 76.58 | 75.17 | 75.52 | 426,795 | -1.04(-1.36%) |
Jan 23, 2023 | 76.09 | 77.23 | 75.55 | 76.55 | 977,808 | +0.97(+1.28%) |
Jan 20, 2023 | 73.46 | 75.64 | 73.22 | 75.58 | 920,858 | +2.60(+3.56%) |
Jan 19, 2023 | 74.16 | 74.42 | 72.06 | 72.99 | 993,008 | -1.96(-2.62%) |
Jan 18, 2023 | 75.55 | 76.21 | 74.77 | 74.95 | 951,542 | -0.10(-0.13%) |
Jan 17, 2023 | 74.30 | 75.41 | 74.30 | 75.04 | 850,413 | +0.58(+0.77%) |
Jan 13, 2023 | 73.38 | 74.67 | 72.50 | 74.47 | 781,629 | +0.69(+0.94%) |
Jan 12, 2023 | 71.81 | 74.09 | 71.08 | 73.78 | 1,384,929 | +2.59(+3.63%) |
Jan 11, 2023 | 69.88 | 71.24 | 69.66 | 71.19 | 937,048 | +1.57(+2.25%) |
Jan 10, 2023 | 68.86 | 69.82 | 68.52 | 69.62 | 925,199 | +0.60(+0.86%) |
Jan 09, 2023 | 67.19 | 69.60 | 66.75 | 69.03 | 853,644 | +2.58(+3.88%) |
Jan 06, 2023 | 65.61 | 66.92 | 64.80 | 66.45 | 1,121,226 | +1.61(+2.48%) |
Jan 05, 2023 | 66.17 | 66.35 | 64.68 | 64.85 | 1,212,661 | -1.86(-2.80%) |
Jan 04, 2023 | 66.12 | 67.16 | 65.51 | 66.71 | 1,046,262 | +1.01(+1.54%) |
Jan 03, 2023 | 66.75 | 67.31 | 64.86 | 65.70 | 845,763 | -0.09(-0.13%) |
Dec 30, 2022 | 65.23 | 66.30 | 64.74 | 65.79 | 878,886 | -0.22(-0.33%) |
Dec 29, 2022 | 64.34 | 66.04 | 63.94 | 66.01 | 719,944 | +2.26(+3.54%) |
Dec 28, 2022 | 64.05 | 64.50 | 63.57 | 63.75 | 727,149 | -0.59(-0.91%) |
Dec 27, 2022 | 65.36 | 65.54 | 64.22 | 64.34 | 880,778 | -0.73(-1.12%) |
Dec 23, 2022 | 64.06 | 65.31 | 63.98 | 65.07 | 548,569 | +0.40(+0.62%) |
Dec 22, 2022 | 65.21 | 65.49 | 63.48 | 64.66 | 894,111 | -1.46(-2.21%) |
Dec 21, 2022 | 65.32 | 66.45 | 64.93 | 66.12 | 1,009,458 | +1.32(+2.03%) |
Dec 20, 2022 | 63.70 | 65.40 | 63.50 | 64.81 | 1,274,444 | +0.82(+1.28%) |
Dec 19, 2022 | 64.86 | 65.27 | 63.52 | 63.99 | 1,213,926 | -1.51(-2.30%) |
Dec 16, 2022 | 65.34 | 66.44 | 64.71 | 65.50 | 1,625,919 | -0.82(-1.23%) |
Dec 15, 2022 | 67.59 | 68.42 | 65.85 | 66.32 | 2,129,258 | -2.75(-3.98%) |
Dec 14, 2022 | 69.66 | 70.55 | 68.27 | 69.07 | 1,439,745 | -0.92(-1.32%) |
Dec 13, 2022 | 70.33 | 71.93 | 69.44 | 69.99 | 1,770,648 | +2.22(+3.28%) |
Dec 12, 2022 | 65.87 | 67.82 | 65.40 | 67.77 | 1,544,466 | +1.85(+2.81%) |
Dec 09, 2022 | 65.92 | 66.52 | 64.92 | 65.92 | 1,293,727 | -0.95(-1.43%) |
Dec 08, 2022 | 67.85 | 68.19 | 66.69 | 66.87 | 1,423,986 | -0.88(-1.29%) |
Dec 07, 2022 | 68.89 | 69.14 | 67.63 | 67.75 | 1,268,881 | -1.12(-1.62%) |
Dec 06, 2022 | 68.89 | 69.44 | 67.61 | 68.87 | 1,472,182 | -0.16(-0.23%) |
Dec 05, 2022 | 71.90 | 72.19 | 68.61 | 69.03 | 1,666,546 | -3.38(-4.67%) |
Dec 02, 2022 | 73.12 | 74.05 | 72.03 | 72.41 | 1,877,967 | -1.93(-2.60%) |
Dec 01, 2022 | 74.35 | 74.94 | 71.01 | 74.35 | 2,511,628 | -0.37(-0.50%) |
Nov 30, 2022 | 74.29 | 75.03 | 72.54 | 74.72 | 8,926,049 | +1.00(+1.36%) |
Nov 29, 2022 | 73.84 | 74.61 | 73.40 | 73.72 | 1,416,117 | +0.12(+0.17%) |
Nov 28, 2022 | 73.88 | 74.44 | 72.99 | 73.59 | 1,220,690 | -1.20(-1.61%) |
Nov 25, 2022 | 74.71 | 75.73 | 74.33 | 74.79 | 529,640 | -0.51(-0.67%) |
Nov 23, 2022 | 74.89 | 75.87 | 74.64 | 75.30 | 741,370 | +0.51(+0.69%) |
Nov 22, 2022 | 73.99 | 75.06 | 73.86 | 74.78 | 1,417,151 | +0.78(+1.06%) |
Nov 21, 2022 | 73.07 | 74.72 | 72.80 | 74.00 | 1,291,816 | +0.70(+0.95%) |
Nov 18, 2022 | 75.33 | 75.53 | 72.68 | 73.31 | 977,483 | -0.93(-1.26%) |
Nov 17, 2022 | 73.67 | 75.23 | 73.17 | 74.24 | 1,068,527 | -0.99(-1.32%) |
Nov 16, 2022 | 75.83 | 75.89 | 74.30 | 75.23 | 1,105,412 | -1.27(-1.66%) |
Nov 15, 2022 | 77.69 | 78.44 | 75.75 | 76.50 | 1,179,494 | +0.70(+0.92%) |
Nov 14, 2022 | 79.96 | 79.96 | 74.55 | 75.80 | 1,978,776 | -4.36(-5.43%) |
Nov 11, 2022 | 81.55 | 82.03 | 78.42 | 80.16 | 1,994,247 | -0.91(-1.12%) |
Nov 10, 2022 | 79.49 | 81.07 | 78.85 | 81.07 | 2,626,013 | +5.62(+7.45%) |
Nov 09, 2022 | 75.34 | 76.87 | 74.89 | 75.44 | 1,136,246 | -0.82(-1.07%) |
Nov 08, 2022 | 76.25 | 76.73 | 75.08 | 76.26 | 1,684,129 | +0.39(+0.52%) |
Nov 07, 2022 | 76.21 | 76.21 | 74.56 | 75.87 | 722,327 | +1.10(+1.47%) |
Nov 04, 2022 | 74.76 | 75.95 | 73.74 | 74.78 | 818,996 | +1.38(+1.88%) |
Nov 03, 2022 | 72.42 | 74.54 | 71.91 | 73.39 | 1,458,312 | +0.35(+0.48%) |
Nov 02, 2022 | 73.99 | 72.64 | 73.04 | 1,257,484 | -1.39(-1.87%) |