Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.51 | 82.03 | 77.51 | 81.91 | 414,988 | +4.40(+5.68%) |
Jan 30, 2023 | 78.28 | 79.03 | 77.25 | 77.51 | 123,725 | -1.61(-2.03%) |
Jan 27, 2023 | 78.65 | 79.50 | 78.22 | 79.12 | 122,908 | +0.39(+0.50%) |
Jan 26, 2023 | 79.75 | 79.75 | 77.83 | 78.72 | 129,582 | -0.24(-0.30%) |
Jan 25, 2023 | 79.13 | 79.50 | 77.82 | 78.96 | 134,465 | -1.15(-1.44%) |
Jan 24, 2023 | 79.19 | 80.58 | 78.75 | 80.12 | 91,921 | -0.06(-0.07%) |
Jan 23, 2023 | 79.24 | 80.64 | 79.23 | 80.17 | 108,891 | +0.91(+1.15%) |
Jan 20, 2023 | 78.69 | 79.35 | 77.36 | 79.27 | 191,154 | +1.25(+1.61%) |
Jan 19, 2023 | 77.79 | 78.38 | 77.08 | 78.01 | 143,927 | -0.61(-0.78%) |
Jan 18, 2023 | 79.78 | 80.95 | 78.05 | 78.63 | 164,712 | -0.97(-1.21%) |
Jan 17, 2023 | 80.41 | 81.39 | 79.31 | 79.59 | 191,439 | -0.89(-1.10%) |
Jan 13, 2023 | 79.07 | 80.96 | 78.42 | 80.48 | 159,392 | +0.76(+0.95%) |
Jan 12, 2023 | 79.39 | 79.96 | 77.85 | 79.72 | 158,647 | +1.64(+2.10%) |
Jan 11, 2023 | 77.49 | 78.45 | 77.09 | 78.08 | 176,710 | +1.16(+1.51%) |
Jan 10, 2023 | 74.95 | 76.96 | 74.89 | 76.92 | 118,150 | +1.87(+2.50%) |
Jan 09, 2023 | 75.45 | 76.47 | 74.94 | 75.04 | 101,131 | +0.49(+0.66%) |
Jan 06, 2023 | 72.95 | 75.14 | 72.26 | 74.55 | 127,853 | +2.66(+3.71%) |
Jan 05, 2023 | 71.80 | 72.40 | 70.81 | 71.89 | 145,295 | -0.38(-0.53%) |
Jan 04, 2023 | 72.63 | 73.14 | 71.63 | 72.27 | 166,936 | +0.53(+0.74%) |
Jan 03, 2023 | 73.74 | 74.13 | 71.07 | 71.74 | 378,656 | -1.11(-1.53%) |
Dec 30, 2022 | 72.66 | 73.28 | 72.24 | 72.85 | 130,757 | -0.57(-0.78%) |
Dec 29, 2022 | 72.21 | 73.99 | 72.21 | 73.43 | 118,000 | +1.92(+2.69%) |
Dec 28, 2022 | 72.37 | 72.96 | 71.34 | 71.50 | 121,567 | -0.81(-1.12%) |
Dec 27, 2022 | 72.49 | 72.59 | 71.67 | 72.31 | 98,503 | +0.26(+0.36%) |
Dec 23, 2022 | 71.33 | 72.06 | 71.21 | 72.05 | 95,118 | +0.24(+0.33%) |
Dec 22, 2022 | 72.15 | 72.98 | 70.20 | 71.82 | 140,628 | -1.30(-1.78%) |
Dec 21, 2022 | 71.78 | 73.64 | 71.42 | 73.12 | 140,438 | +1.94(+2.73%) |
Dec 20, 2022 | 71.42 | 72.02 | 71.01 | 71.18 | 167,789 | -0.19(-0.26%) |
Dec 19, 2022 | 73.16 | 73.49 | 70.94 | 71.36 | 164,181 | -1.83(-2.49%) |
Dec 16, 2022 | 73.89 | 74.60 | 71.87 | 73.19 | 443,903 | -1.81(-2.41%) |
Dec 15, 2022 | 76.58 | 77.00 | 74.83 | 74.99 | 291,362 | -2.78(-3.57%) |
Dec 14, 2022 | 77.09 | 78.55 | 76.65 | 77.77 | 374,884 | +0.50(+0.65%) |
Dec 13, 2022 | 76.90 | 77.87 | 75.65 | 77.27 | 335,370 | +2.32(+3.10%) |
Dec 12, 2022 | 74.48 | 74.96 | 73.33 | 74.95 | 240,059 | +0.68(+0.91%) |
Dec 09, 2022 | 73.06 | 74.58 | 72.74 | 74.27 | 217,185 | +0.76(+1.03%) |
Dec 08, 2022 | 74.10 | 74.68 | 73.02 | 73.51 | 163,426 | -0.11(-0.15%) |
Dec 07, 2022 | 73.17 | 74.59 | 72.64 | 73.62 | 176,781 | +0.39(+0.54%) |
Dec 06, 2022 | 75.44 | 75.50 | 72.95 | 73.22 | 223,128 | -1.94(-2.58%) |
Dec 05, 2022 | 75.92 | 75.92 | 74.57 | 75.16 | 213,617 | -1.50(-1.95%) |
Dec 02, 2022 | 74.05 | 77.23 | 73.72 | 76.66 | 214,661 | +1.49(+1.98%) |
Dec 01, 2022 | 74.97 | 75.44 | 73.13 | 75.17 | 615,061 | +0.77(+1.03%) |
Nov 30, 2022 | 72.52 | 74.88 | 71.27 | 74.41 | 346,595 | +1.78(+2.45%) |
Nov 29, 2022 | 72.64 | 73.09 | 72.02 | 72.62 | 187,023 | +0.27(+0.37%) |
Nov 28, 2022 | 74.11 | 74.30 | 71.85 | 72.36 | 316,016 | -2.36(-3.16%) |
Nov 25, 2022 | 74.41 | 75.01 | 73.93 | 74.72 | 112,334 | +0.22(+0.29%) |
Nov 23, 2022 | 75.32 | 75.80 | 74.02 | 74.50 | 172,350 | -0.95(-1.27%) |
Nov 22, 2022 | 75.06 | 75.86 | 74.83 | 75.46 | 164,730 | +0.94(+1.25%) |
Nov 21, 2022 | 76.88 | 77.30 | 74.19 | 74.52 | 241,881 | -3.27(-4.20%) |
Nov 18, 2022 | 76.64 | 77.80 | 75.94 | 77.79 | 354,075 | +2.69(+3.58%) |
Nov 17, 2022 | 73.72 | 75.17 | 73.19 | 75.10 | 282,015 | +0.10(+0.13%) |
Nov 16, 2022 | 76.10 | 76.10 | 74.10 | 75.01 | 206,408 | -1.91(-2.48%) |
Nov 15, 2022 | 77.58 | 78.17 | 75.76 | 76.92 | 246,822 | +0.41(+0.54%) |
Nov 14, 2022 | 75.48 | 77.63 | 74.40 | 76.50 | 230,499 | +0.17(+0.22%) |
Nov 11, 2022 | 75.58 | 77.73 | 75.25 | 76.33 | 343,062 | +0.95(+1.27%) |
Nov 10, 2022 | 70.01 | 76.37 | 69.40 | 75.38 | 413,347 | +9.82(+14.99%) |
Nov 09, 2022 | 65.35 | 66.61 | 64.83 | 65.56 | 330,233 | -0.44(-0.67%) |
Nov 08, 2022 | 66.28 | 67.89 | 65.62 | 66.00 | 222,279 | -0.16(-0.24%) |
Nov 07, 2022 | 65.81 | 66.27 | 64.79 | 66.16 | 135,332 | +0.90(+1.37%) |
Nov 04, 2022 | 65.30 | 65.59 | 64.31 | 65.26 | 187,339 | +1.17(+1.83%) |
Nov 03, 2022 | 62.93 | 64.49 | 62.33 | 64.09 | 143,316 | -0.02(-0.03%) |
Nov 02, 2022 | 65.71 | 67.31 | 64.02 | 64.11 | 190,244 | -2.13(-3.21%) |