Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.14 | 81.47 | 79.75 | 81.31 | 1,014,447 | +1.44(+1.81%) |
Jan 30, 2023 | 81.64 | 82.03 | 79.61 | 79.86 | 1,082,053 | -2.64(-3.20%) |
Jan 27, 2023 | 77.21 | 82.84 | 77.21 | 82.51 | 2,190,725 | +4.25(+5.43%) |
Jan 26, 2023 | 76.99 | 78.55 | 76.80 | 78.26 | 1,441,050 | +1.87(+2.45%) |
Jan 25, 2023 | 75.66 | 76.86 | 74.81 | 76.39 | 1,002,537 | -0.21(-0.28%) |
Jan 24, 2023 | 76.48 | 77.10 | 76.04 | 76.60 | 841,170 | -0.63(-0.81%) |
Jan 23, 2023 | 76.14 | 77.82 | 75.63 | 77.23 | 1,001,928 | +1.43(+1.89%) |
Jan 20, 2023 | 73.63 | 75.98 | 73.08 | 75.80 | 822,452 | +2.47(+3.37%) |
Jan 19, 2023 | 73.99 | 74.69 | 72.65 | 73.33 | 1,178,356 | -1.06(-1.42%) |
Jan 18, 2023 | 74.99 | 75.72 | 73.87 | 74.38 | 1,026,057 | -0.01(-0.01%) |
Jan 17, 2023 | 74.83 | 75.43 | 73.52 | 74.39 | 1,390,123 | -0.66(-0.88%) |
Jan 13, 2023 | 72.78 | 75.18 | 72.74 | 75.05 | 702,756 | +1.37(+1.85%) |
Jan 12, 2023 | 74.03 | 74.03 | 72.93 | 73.69 | 992,761 | -0.13(-0.17%) |
Jan 11, 2023 | 73.11 | 74.93 | 72.70 | 73.81 | 948,137 | +1.13(+1.56%) |
Jan 10, 2023 | 72.81 | 73.10 | 71.57 | 72.68 | 665,108 | -0.35(-0.48%) |
Jan 09, 2023 | 74.08 | 74.52 | 72.95 | 73.03 | 686,793 | -0.81(-1.10%) |
Jan 06, 2023 | 72.32 | 74.23 | 71.44 | 73.84 | 905,932 | +1.98(+2.75%) |
Jan 05, 2023 | 72.70 | 72.86 | 71.43 | 71.87 | 893,099 | -1.25(-1.71%) |
Jan 04, 2023 | 72.12 | 73.17 | 71.76 | 73.12 | 674,938 | +1.85(+2.60%) |
Jan 03, 2023 | 72.12 | 72.91 | 70.63 | 71.27 | 515,489 | -0.23(-0.33%) |
Dec 30, 2022 | 70.67 | 71.56 | 70.50 | 71.50 | 459,272 | -0.04(-0.05%) |
Dec 29, 2022 | 70.44 | 71.91 | 70.02 | 71.54 | 424,229 | +1.52(+2.17%) |
Dec 28, 2022 | 71.27 | 71.95 | 70.00 | 70.02 | 516,349 | -1.13(-1.59%) |
Dec 27, 2022 | 71.20 | 71.77 | 70.42 | 71.15 | 384,285 | +0.09(+0.12%) |
Dec 23, 2022 | 69.41 | 71.11 | 69.31 | 71.06 | 507,789 | +1.38(+1.99%) |
Dec 22, 2022 | 70.04 | 70.53 | 68.80 | 69.68 | 612,121 | -1.17(-1.65%) |
Dec 21, 2022 | 70.16 | 71.23 | 70.02 | 70.85 | 725,236 | +1.38(+1.99%) |
Dec 20, 2022 | 69.44 | 69.64 | 68.24 | 69.46 | 970,110 | -0.33(-0.47%) |
Dec 19, 2022 | 70.63 | 70.82 | 69.58 | 69.79 | 926,477 | -0.99(-1.40%) |
Dec 16, 2022 | 70.46 | 71.72 | 70.28 | 70.78 | 2,018,187 | -0.24(-0.34%) |
Dec 15, 2022 | 71.90 | 72.00 | 70.49 | 71.02 | 1,099,846 | -2.18(-2.98%) |
Dec 14, 2022 | 73.42 | 74.75 | 72.35 | 73.20 | 1,113,710 | -0.45(-0.60%) |
Dec 13, 2022 | 75.22 | 75.95 | 73.14 | 73.65 | 929,053 | +1.09(+1.51%) |
Dec 12, 2022 | 70.76 | 72.57 | 70.42 | 72.55 | 813,438 | +1.85(+2.62%) |
Dec 09, 2022 | 70.33 | 71.53 | 69.88 | 70.70 | 539,176 | +0.00(+0.00%) |
Dec 08, 2022 | 71.68 | 71.98 | 70.33 | 70.70 | 745,415 | -0.85(-1.19%) |
Dec 07, 2022 | 71.23 | 72.78 | 71.23 | 71.56 | 740,180 | +0.04(+0.05%) |
Dec 06, 2022 | 72.87 | 73.00 | 70.74 | 71.52 | 827,506 | -1.66(-2.26%) |
Dec 05, 2022 | 74.34 | 74.34 | 72.90 | 73.17 | 581,539 | -1.86(-2.48%) |
Dec 02, 2022 | 75.41 | 75.52 | 73.95 | 75.03 | 451,103 | -0.97(-1.27%) |
Dec 01, 2022 | 76.84 | 77.32 | 74.91 | 76.00 | 764,459 | -0.29(-0.38%) |
Nov 30, 2022 | 74.06 | 76.97 | 72.80 | 76.29 | 2,010,012 | +2.49(+3.37%) |
Nov 29, 2022 | 73.64 | 74.39 | 73.28 | 73.80 | 650,207 | +0.17(+0.24%) |
Nov 28, 2022 | 74.57 | 74.84 | 73.40 | 73.63 | 624,683 | -1.72(-2.29%) |
Nov 25, 2022 | 74.58 | 75.38 | 74.55 | 75.35 | 220,501 | +0.65(+0.87%) |
Nov 23, 2022 | 74.16 | 75.19 | 73.81 | 74.70 | 617,825 | +0.46(+0.63%) |
Nov 22, 2022 | 72.67 | 74.31 | 72.46 | 74.24 | 560,953 | +1.81(+2.50%) |
Nov 21, 2022 | 72.30 | 72.96 | 71.77 | 72.43 | 570,993 | -0.28(-0.38%) |
Nov 18, 2022 | 73.87 | 74.29 | 71.72 | 72.71 | 925,310 | -0.09(-0.12%) |
Nov 17, 2022 | 73.02 | 73.19 | 71.87 | 72.79 | 746,571 | -1.24(-1.68%) |
Nov 16, 2022 | 74.81 | 75.45 | 73.51 | 74.04 | 656,104 | -1.08(-1.44%) |
Nov 15, 2022 | 76.67 | 77.08 | 74.85 | 75.11 | 871,279 | -0.42(-0.56%) |
Nov 14, 2022 | 77.40 | 77.78 | 75.52 | 75.54 | 868,815 | -2.32(-2.98%) |
Nov 11, 2022 | 77.40 | 78.92 | 76.78 | 77.86 | 873,488 | +1.21(+1.58%) |
Nov 10, 2022 | 73.22 | 76.79 | 73.22 | 76.65 | 1,194,667 | +5.28(+7.39%) |
Nov 09, 2022 | 71.93 | 72.84 | 71.29 | 71.37 | 824,024 | -1.05(-1.45%) |
Nov 08, 2022 | 72.98 | 74.57 | 71.91 | 72.42 | 1,101,173 | -0.16(-0.23%) |
Nov 07, 2022 | 71.34 | 72.61 | 70.31 | 72.58 | 1,079,500 | +0.71(+0.99%) |
Nov 04, 2022 | 70.08 | 72.06 | 68.65 | 71.87 | 1,328,340 | +2.74(+3.97%) |
Nov 03, 2022 | 72.18 | 72.35 | 69.10 | 69.12 | 1,714,504 | -4.07(-5.57%) |
Nov 02, 2022 | 74.22 | 75.46 | 72.88 | 73.20 | 2,029,693 | -1.27(-1.71%) |