Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 81.68 | 83.39 | 81.44 | 83.38 | 2,966,109 | +2.20(+2.71%) |
Jan 30, 2023 | 79.37 | 81.76 | 79.07 | 81.18 | 2,620,403 | +1.13(+1.41%) |
Jan 27, 2023 | 78.55 | 80.34 | 78.12 | 80.05 | 2,113,594 | +1.16(+1.47%) |
Jan 26, 2023 | 79.46 | 80.16 | 78.48 | 78.90 | 1,535,161 | -0.05(-0.06%) |
Jan 25, 2023 | 77.99 | 78.97 | 76.76 | 78.94 | 2,814,981 | +0.35(+0.44%) |
Jan 24, 2023 | 78.91 | 79.86 | 78.47 | 78.60 | 2,181,612 | -0.57(-0.72%) |
Jan 23, 2023 | 78.27 | 79.62 | 77.67 | 79.17 | 2,411,578 | +1.48(+1.90%) |
Jan 20, 2023 | 76.75 | 78.00 | 76.01 | 77.69 | 2,572,048 | +1.08(+1.41%) |
Jan 19, 2023 | 77.40 | 78.00 | 75.93 | 76.61 | 2,001,336 | -1.35(-1.74%) |
Jan 18, 2023 | 80.06 | 81.24 | 77.86 | 77.97 | 2,311,728 | -1.37(-1.73%) |
Jan 17, 2023 | 80.04 | 80.35 | 79.02 | 79.34 | 2,225,793 | -1.28(-1.59%) |
Jan 13, 2023 | 79.87 | 81.30 | 79.87 | 80.62 | 1,850,400 | -0.58(-0.72%) |
Jan 12, 2023 | 81.15 | 81.48 | 79.72 | 81.20 | 2,749,702 | +0.52(+0.64%) |
Jan 11, 2023 | 79.83 | 81.66 | 79.82 | 80.68 | 3,083,341 | +1.48(+1.88%) |
Jan 10, 2023 | 77.68 | 79.21 | 77.38 | 79.20 | 1,653,227 | +2.08(+2.69%) |
Jan 09, 2023 | 78.30 | 78.48 | 76.94 | 77.12 | 1,911,420 | -0.92(-1.18%) |
Jan 06, 2023 | 77.11 | 78.31 | 76.82 | 78.04 | 1,815,591 | +1.44(+1.88%) |
Jan 05, 2023 | 76.18 | 76.75 | 75.23 | 76.60 | 2,258,265 | -0.40(-0.52%) |
Jan 04, 2023 | 76.55 | 77.97 | 75.97 | 77.01 | 2,060,715 | +1.44(+1.90%) |
Jan 03, 2023 | 76.06 | 76.06 | 73.90 | 75.57 | 2,704,688 | +0.19(+0.25%) |
Dec 30, 2022 | 75.64 | 75.94 | 74.62 | 75.38 | 1,486,626 | -0.97(-1.27%) |
Dec 29, 2022 | 75.98 | 76.73 | 75.23 | 76.35 | 1,709,602 | +1.01(+1.33%) |
Dec 28, 2022 | 76.75 | 77.72 | 75.21 | 75.35 | 1,803,140 | -1.59(-2.06%) |
Dec 27, 2022 | 76.42 | 77.02 | 75.95 | 76.93 | 1,659,999 | +0.48(+0.63%) |
Dec 23, 2022 | 75.62 | 76.55 | 74.85 | 76.45 | 1,513,398 | +0.84(+1.11%) |
Dec 22, 2022 | 74.72 | 75.73 | 74.09 | 75.62 | 2,200,285 | -0.16(-0.21%) |
Dec 21, 2022 | 75.57 | 76.13 | 75.00 | 75.78 | 1,926,918 | +1.31(+1.75%) |
Dec 20, 2022 | 74.00 | 74.98 | 73.59 | 74.47 | 2,471,356 | -0.53(-0.70%) |
Dec 19, 2022 | 75.14 | 76.11 | 74.57 | 75.00 | 2,459,984 | +0.30(+0.40%) |
Dec 16, 2022 | 75.21 | 76.25 | 74.13 | 74.70 | 4,357,566 | -1.22(-1.61%) |
Dec 15, 2022 | 75.16 | 76.08 | 74.45 | 75.92 | 3,855,262 | -0.04(-0.05%) |
Dec 14, 2022 | 76.08 | 77.73 | 75.54 | 75.96 | 4,593,731 | -3.05(-3.87%) |
Dec 13, 2022 | 80.00 | 80.30 | 77.89 | 79.01 | 3,436,425 | +1.50(+1.94%) |
Dec 12, 2022 | 76.28 | 77.75 | 75.82 | 77.51 | 2,980,134 | +1.45(+1.90%) |
Dec 09, 2022 | 76.69 | 77.47 | 75.82 | 76.06 | 2,627,807 | -1.48(-1.91%) |
Dec 08, 2022 | 75.95 | 77.97 | 75.35 | 77.54 | 3,340,613 | +1.89(+2.49%) |
Dec 07, 2022 | 76.82 | 78.23 | 75.40 | 75.65 | 3,987,536 | -1.78(-2.29%) |
Dec 06, 2022 | 78.26 | 78.67 | 76.92 | 77.43 | 3,890,352 | -0.97(-1.23%) |
Dec 05, 2022 | 79.82 | 80.74 | 77.97 | 78.39 | 4,100,427 | -2.12(-2.63%) |
Dec 02, 2022 | 79.42 | 81.01 | 78.94 | 80.51 | 2,896,894 | +0.12(+0.15%) |
Dec 01, 2022 | 79.49 | 80.66 | 78.93 | 80.39 | 3,606,959 | +1.09(+1.37%) |
Nov 30, 2022 | 78.18 | 79.63 | 77.44 | 79.30 | 6,666,608 | +1.06(+1.35%) |
Nov 29, 2022 | 76.43 | 78.58 | 76.28 | 78.24 | 4,380,567 | +1.92(+2.52%) |
Nov 28, 2022 | 75.46 | 76.74 | 75.44 | 76.32 | 4,362,752 | +0.80(+1.06%) |
Nov 25, 2022 | 76.47 | 77.44 | 75.40 | 75.52 | 2,520,974 | -1.08(-1.41%) |
Nov 23, 2022 | 74.37 | 76.60 | 74.18 | 76.60 | 6,745,100 | +2.33(+3.14%) |
Nov 22, 2022 | 71.77 | 74.34 | 70.66 | 74.27 | 18,916,696 | +8.41(+12.78%) |
Nov 21, 2022 | 66.41 | 66.48 | 64.48 | 65.85 | 4,326,050 | -1.13(-1.69%) |
Nov 18, 2022 | 66.19 | 67.11 | 65.81 | 66.99 | 3,513,718 | +1.88(+2.88%) |
Nov 17, 2022 | 63.42 | 65.15 | 62.66 | 65.11 | 3,603,045 | +0.85(+1.32%) |
Nov 16, 2022 | 67.04 | 67.04 | 64.25 | 64.26 | 4,813,902 | -6.02(-8.57%) |
Nov 15, 2022 | 70.78 | 72.03 | 69.68 | 70.29 | 2,449,574 | +1.25(+1.80%) |
Nov 14, 2022 | 68.96 | 70.27 | 68.92 | 69.04 | 2,658,900 | -0.27(-0.39%) |
Nov 11, 2022 | 67.07 | 70.14 | 66.88 | 69.31 | 2,582,069 | +2.34(+3.50%) |
Nov 10, 2022 | 65.63 | 68.16 | 65.25 | 66.97 | 2,854,367 | +4.40(+7.03%) |
Nov 09, 2022 | 63.11 | 64.27 | 62.50 | 62.57 | 2,300,013 | -1.41(-2.21%) |
Nov 08, 2022 | 64.42 | 65.70 | 63.01 | 63.98 | 2,062,705 | +0.15(+0.23%) |
Nov 07, 2022 | 64.07 | 64.57 | 62.65 | 63.83 | 2,128,115 | +0.43(+0.67%) |
Nov 04, 2022 | 63.50 | 64.66 | 62.13 | 63.41 | 2,266,317 | +1.05(+1.68%) |
Nov 03, 2022 | 60.78 | 62.89 | 60.45 | 62.36 | 2,800,768 | +0.99(+1.61%) |
Nov 02, 2022 | 63.82 | 64.36 | 61.33 | 61.37 | 3,467,390 | -2.67(-4.17%) |