Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 80.90 | 83.42 | 80.22 | 80.82 | 581,190 | -1.28(-1.56%) |
Feb 02, 2023 | 80.40 | 83.00 | 79.98 | 82.10 | 589,088 | +2.61(+3.28%) |
Feb 01, 2023 | 76.67 | 80.25 | 75.74 | 79.49 | 573,658 | +2.68(+3.49%) |
Jan 31, 2023 | 76.59 | 77.59 | 75.71 | 76.81 | 646,019 | +0.62(+0.81%) |
Jan 30, 2023 | 74.85 | 77.00 | 74.77 | 76.19 | 456,424 | +0.19(+0.25%) |
Jan 27, 2023 | 75.54 | 76.42 | 74.95 | 76.00 | 372,057 | +0.38(+0.50%) |
Jan 26, 2023 | 77.44 | 79.00 | 75.35 | 75.62 | 513,132 | -1.13(-1.47%) |
Jan 25, 2023 | 74.76 | 77.00 | 74.10 | 76.75 | 384,611 | +0.91(+1.20%) |
Jan 24, 2023 | 77.32 | 77.32 | 75.20 | 75.84 | 373,108 | -1.52(-1.96%) |
Jan 23, 2023 | 71.96 | 77.74 | 71.96 | 77.36 | 843,227 | +5.57(+7.75%) |
Jan 20, 2023 | 72.55 | 73.49 | 70.96 | 71.79 | 570,022 | -0.22(-0.30%) |
Jan 19, 2023 | 72.50 | 73.13 | 71.11 | 72.01 | 654,842 | -1.10(-1.50%) |
Jan 18, 2023 | 74.38 | 75.57 | 72.55 | 73.11 | 477,853 | -0.91(-1.23%) |
Jan 17, 2023 | 71.41 | 74.68 | 71.13 | 74.02 | 673,330 | +2.16(+3.01%) |
Jan 13, 2023 | 70.47 | 72.17 | 70.47 | 71.85 | 420,706 | -0.21(-0.29%) |
Jan 12, 2023 | 72.96 | 74.26 | 71.39 | 72.06 | 615,233 | -0.56(-0.77%) |
Jan 11, 2023 | 73.38 | 75.49 | 72.20 | 72.62 | 558,558 | -0.62(-0.84%) |
Jan 10, 2023 | 71.77 | 73.53 | 70.50 | 73.24 | 562,168 | +1.07(+1.48%) |
Jan 09, 2023 | 71.58 | 73.10 | 69.98 | 72.17 | 708,118 | +0.87(+1.22%) |
Jan 06, 2023 | 68.02 | 71.79 | 67.49 | 71.30 | 785,743 | +4.32(+6.45%) |
Jan 05, 2023 | 67.18 | 68.06 | 66.23 | 66.99 | 546,154 | -0.95(-1.39%) |
Jan 04, 2023 | 66.66 | 68.54 | 66.02 | 67.93 | 690,575 | +1.91(+2.89%) |
Jan 03, 2023 | 68.43 | 69.34 | 65.98 | 66.03 | 556,917 | -1.80(-2.65%) |
Dec 30, 2022 | 67.14 | 68.61 | 66.84 | 67.82 | 460,797 | -0.05(-0.07%) |
Dec 29, 2022 | 66.26 | 68.62 | 65.11 | 67.87 | 628,774 | +1.93(+2.93%) |
Dec 28, 2022 | 68.00 | 68.41 | 65.93 | 65.94 | 566,685 | -2.22(-3.26%) |
Dec 27, 2022 | 67.78 | 68.56 | 66.85 | 68.16 | 483,013 | +0.29(+0.43%) |
Dec 23, 2022 | 65.85 | 67.92 | 65.28 | 67.87 | 541,652 | +1.64(+2.47%) |
Dec 22, 2022 | 67.27 | 67.44 | 64.45 | 66.24 | 562,502 | -2.22(-3.25%) |
Dec 21, 2022 | 66.92 | 69.00 | 66.74 | 68.46 | 639,579 | +2.37(+3.59%) |
Dec 20, 2022 | 63.71 | 66.73 | 62.93 | 66.09 | 604,277 | +2.07(+3.24%) |
Dec 19, 2022 | 65.09 | 65.77 | 63.95 | 64.01 | 752,534 | -1.26(-1.93%) |
Dec 16, 2022 | 64.87 | 66.73 | 64.58 | 65.27 | 3,650,658 | -1.26(-1.89%) |
Dec 15, 2022 | 69.74 | 69.78 | 66.45 | 66.53 | 792,739 | -4.47(-6.29%) |
Dec 14, 2022 | 70.08 | 71.54 | 69.64 | 71.00 | 489,688 | +0.84(+1.19%) |
Dec 13, 2022 | 71.42 | 72.72 | 69.88 | 70.16 | 779,793 | +1.72(+2.51%) |
Dec 12, 2022 | 68.04 | 68.51 | 66.73 | 68.44 | 774,886 | +0.35(+0.51%) |
Dec 09, 2022 | 68.23 | 69.01 | 67.00 | 68.09 | 1,074,584 | -1.20(-1.73%) |
Dec 08, 2022 | 73.74 | 74.17 | 68.65 | 69.29 | 1,574,318 | -4.30(-5.84%) |
Dec 07, 2022 | 70.59 | 73.84 | 68.52 | 73.59 | 1,763,180 | +4.23(+6.10%) |
Dec 06, 2022 | 63.83 | 70.39 | 63.78 | 69.36 | 5,448,008 | +11.68(+20.25%) |
Dec 05, 2022 | 61.10 | 61.10 | 57.28 | 57.68 | 1,342,545 | -3.63(-5.92%) |
Dec 02, 2022 | 61.34 | 62.78 | 60.13 | 61.31 | 1,018,835 | -1.83(-2.89%) |