Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.02 | 79.70 | 77.56 | 79.68 | 721,469 | +1.74(+2.23%) |
Jan 30, 2023 | 78.62 | 79.43 | 77.93 | 77.94 | 839,661 | -1.65(-2.07%) |
Jan 27, 2023 | 77.63 | 79.80 | 77.56 | 79.59 | 1,184,515 | +1.62(+2.08%) |
Jan 26, 2023 | 75.93 | 78.36 | 75.50 | 77.97 | 837,320 | +2.70(+3.58%) |
Jan 25, 2023 | 74.38 | 75.36 | 73.39 | 75.27 | 539,844 | -0.15(-0.20%) |
Jan 24, 2023 | 75.86 | 76.49 | 75.08 | 75.42 | 427,320 | -1.04(-1.36%) |
Jan 23, 2023 | 76.00 | 77.13 | 75.46 | 76.46 | 979,011 | +0.97(+1.28%) |
Jan 20, 2023 | 73.37 | 75.55 | 73.13 | 75.49 | 921,991 | +2.59(+3.56%) |
Jan 19, 2023 | 74.07 | 74.33 | 71.98 | 72.90 | 994,229 | -1.96(-2.62%) |
Jan 18, 2023 | 75.46 | 76.11 | 74.67 | 74.86 | 952,712 | -0.10(-0.13%) |
Jan 17, 2023 | 74.21 | 75.32 | 74.21 | 74.95 | 851,459 | +0.58(+0.77%) |
Jan 13, 2023 | 73.29 | 74.58 | 72.41 | 74.38 | 782,590 | +0.69(+0.94%) |
Jan 12, 2023 | 71.72 | 74.00 | 70.99 | 73.69 | 1,386,632 | +2.58(+3.63%) |
Jan 11, 2023 | 69.80 | 71.16 | 69.58 | 71.10 | 938,200 | +1.56(+2.25%) |
Jan 10, 2023 | 68.78 | 69.73 | 68.43 | 69.54 | 926,337 | +0.60(+0.86%) |
Jan 09, 2023 | 67.11 | 69.52 | 66.67 | 68.94 | 854,693 | +2.57(+3.88%) |
Jan 06, 2023 | 65.53 | 66.84 | 64.72 | 66.37 | 1,122,605 | +1.60(+2.48%) |
Jan 05, 2023 | 66.09 | 66.26 | 64.60 | 64.77 | 1,214,152 | -1.86(-2.80%) |
Jan 04, 2023 | 66.04 | 67.08 | 65.43 | 66.63 | 1,047,548 | +1.01(+1.54%) |
Jan 03, 2023 | 66.67 | 67.22 | 64.78 | 65.62 | 846,803 | -0.09(-0.13%) |
Dec 30, 2022 | 65.15 | 66.22 | 64.66 | 65.71 | 879,966 | -0.22(-0.34%) |
Dec 29, 2022 | 64.26 | 65.96 | 63.86 | 65.93 | 720,830 | +2.26(+3.54%) |
Dec 28, 2022 | 63.97 | 64.42 | 63.49 | 63.67 | 728,043 | -0.59(-0.91%) |
Dec 27, 2022 | 65.28 | 65.46 | 64.14 | 64.26 | 881,861 | -0.73(-1.12%) |
Dec 23, 2022 | 63.98 | 65.23 | 63.90 | 64.99 | 549,244 | +0.40(+0.62%) |
Dec 22, 2022 | 65.13 | 65.41 | 63.40 | 64.58 | 895,210 | -1.46(-2.21%) |
Dec 21, 2022 | 65.24 | 66.37 | 64.85 | 66.04 | 1,010,699 | +1.32(+2.03%) |
Dec 20, 2022 | 63.62 | 65.32 | 63.42 | 64.73 | 1,276,011 | +0.82(+1.28%) |
Dec 19, 2022 | 64.78 | 65.19 | 63.45 | 63.91 | 1,215,419 | -1.51(-2.30%) |
Dec 16, 2022 | 65.26 | 66.36 | 64.63 | 65.42 | 1,627,919 | -0.82(-1.23%) |
Dec 15, 2022 | 67.51 | 68.34 | 65.76 | 66.24 | 2,131,876 | -2.75(-3.98%) |
Dec 14, 2022 | 69.57 | 70.47 | 68.18 | 68.98 | 1,441,515 | -0.92(-1.32%) |
Dec 13, 2022 | 70.25 | 71.84 | 69.35 | 69.90 | 1,772,826 | +2.22(+3.28%) |
Dec 12, 2022 | 65.79 | 67.73 | 65.32 | 67.69 | 1,546,365 | +1.85(+2.81%) |
Dec 09, 2022 | 65.84 | 66.44 | 64.84 | 65.84 | 1,295,317 | -0.95(-1.43%) |
Dec 08, 2022 | 67.76 | 68.11 | 66.61 | 66.79 | 1,425,737 | -0.88(-1.29%) |
Dec 07, 2022 | 68.81 | 69.06 | 67.54 | 67.67 | 1,270,441 | -1.11(-1.62%) |
Dec 06, 2022 | 68.81 | 69.36 | 67.52 | 68.78 | 1,473,992 | -0.16(-0.23%) |
Dec 05, 2022 | 71.81 | 72.10 | 68.52 | 68.94 | 1,668,595 | -3.38(-4.67%) |
Dec 02, 2022 | 73.03 | 73.96 | 71.94 | 72.32 | 1,880,276 | -1.93(-2.60%) |
Dec 01, 2022 | 74.25 | 74.85 | 70.93 | 74.25 | 2,514,716 | -0.37(-0.50%) |
Nov 30, 2022 | 74.20 | 74.94 | 72.46 | 74.63 | 8,937,024 | +1.00(+1.36%) |
Nov 29, 2022 | 73.75 | 74.52 | 73.31 | 73.63 | 1,417,858 | +0.12(+0.17%) |
Nov 28, 2022 | 73.79 | 74.35 | 72.90 | 73.50 | 1,222,191 | -1.20(-1.61%) |
Nov 25, 2022 | 74.62 | 75.64 | 74.24 | 74.70 | 530,291 | -0.50(-0.67%) |
Nov 23, 2022 | 74.80 | 75.78 | 74.55 | 75.21 | 742,282 | +0.51(+0.69%) |
Nov 22, 2022 | 73.90 | 74.96 | 73.76 | 74.69 | 1,418,894 | +0.78(+1.06%) |
Nov 21, 2022 | 72.98 | 74.63 | 72.71 | 73.91 | 1,293,405 | +0.69(+0.95%) |
Nov 18, 2022 | 75.24 | 75.43 | 72.59 | 73.22 | 978,684 | -0.93(-1.26%) |
Nov 17, 2022 | 73.58 | 75.14 | 73.08 | 74.15 | 1,069,841 | -0.99(-1.32%) |
Nov 16, 2022 | 75.74 | 75.80 | 74.21 | 75.14 | 1,106,771 | -1.27(-1.66%) |
Nov 15, 2022 | 77.60 | 78.34 | 75.65 | 76.41 | 1,180,944 | +0.70(+0.92%) |
Nov 14, 2022 | 79.86 | 79.86 | 74.45 | 75.71 | 1,981,209 | -4.35(-5.43%) |
Nov 11, 2022 | 81.45 | 81.93 | 78.32 | 80.06 | 1,996,699 | -0.90(-1.12%) |
Nov 10, 2022 | 79.40 | 80.97 | 78.75 | 80.97 | 2,629,242 | +5.62(+7.45%) |
Nov 09, 2022 | 75.24 | 76.78 | 74.80 | 75.35 | 1,137,643 | -0.82(-1.07%) |
Nov 08, 2022 | 76.16 | 76.63 | 74.99 | 76.17 | 1,686,199 | +0.39(+0.52%) |
Nov 07, 2022 | 76.12 | 76.12 | 74.46 | 75.78 | 723,215 | +1.09(+1.47%) |
Nov 04, 2022 | 74.66 | 75.85 | 73.65 | 74.68 | 820,003 | +1.38(+1.88%) |
Nov 03, 2022 | 72.33 | 74.45 | 71.82 | 73.30 | 1,460,106 | +0.35(+0.48%) |
Nov 02, 2022 | 73.90 | 72.55 | 72.95 | 1,259,030 | -1.39(-1.87%) |