Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.30 | 81.12 | 80.30 | 81.12 | 4,681 | +0.70(+0.87%) |
Jan 30, 2023 | 81.37 | 81.37 | 80.39 | 80.42 | 15,311 | -1.24(-1.52%) |
Jan 27, 2023 | 80.54 | 82.13 | 80.44 | 81.66 | 17,317 | +1.00(+1.24%) |
Jan 26, 2023 | 80.54 | 80.79 | 79.86 | 80.67 | 17,255 | +0.90(+1.12%) |
Jan 25, 2023 | 78.72 | 79.77 | 78.53 | 79.77 | 10,494 | +0.18(+0.22%) |
Jan 24, 2023 | 79.59 | 79.59 | 79.40 | 79.59 | 3,667 | -0.04(-0.05%) |
Jan 23, 2023 | 78.52 | 79.80 | 78.52 | 79.63 | 13,787 | +1.21(+1.54%) |
Jan 20, 2023 | 77.00 | 78.42 | 76.89 | 78.42 | 5,481 | +1.51(+1.97%) |
Jan 19, 2023 | 77.55 | 77.66 | 76.85 | 76.91 | 14,328 | -1.19(-1.52%) |
Jan 18, 2023 | 79.46 | 79.79 | 78.10 | 78.10 | 5,271 | -1.31(-1.66%) |
Jan 17, 2023 | 79.07 | 79.55 | 79.07 | 79.42 | 4,302 | -0.14(-0.17%) |
Jan 13, 2023 | 78.52 | 79.55 | 78.52 | 79.55 | 7,189 | +0.87(+1.10%) |
Jan 12, 2023 | 78.90 | 78.98 | 77.77 | 78.69 | 6,057 | -0.12(-0.15%) |
Jan 11, 2023 | 78.10 | 78.80 | 77.83 | 78.80 | 105,491 | +1.06(+1.37%) |
Jan 10, 2023 | 76.96 | 77.85 | 76.88 | 77.74 | 5,612 | +0.84(+1.09%) |
Jan 09, 2023 | 77.46 | 77.99 | 76.90 | 76.90 | 7,639 | -0.58(-0.75%) |
Jan 06, 2023 | 76.05 | 77.65 | 76.05 | 77.48 | 17,791 | +1.95(+2.58%) |
Jan 05, 2023 | 75.20 | 75.95 | 75.20 | 75.53 | 21,818 | -0.54(-0.71%) |
Jan 04, 2023 | 75.74 | 76.53 | 75.34 | 76.07 | 4,801 | +1.12(+1.50%) |
Jan 03, 2023 | 74.98 | 75.25 | 74.54 | 74.95 | 5,867 | -0.26(-0.34%) |
Dec 30, 2022 | 74.72 | 75.21 | 74.53 | 75.21 | 14,874 | -0.26(-0.35%) |
Dec 29, 2022 | 74.97 | 75.53 | 74.97 | 75.47 | 9,748 | +1.60(+2.17%) |
Dec 28, 2022 | 74.73 | 74.74 | 73.87 | 73.87 | 26,449 | -0.94(-1.25%) |
Dec 27, 2022 | 75.08 | 75.19 | 74.73 | 74.81 | 4,748 | -0.53(-0.70%) |
Dec 23, 2022 | 74.92 | 75.48 | 74.80 | 75.34 | 2,747 | +0.13(+0.17%) |
Dec 22, 2022 | 74.99 | 75.21 | 74.28 | 75.21 | 5,663 | -0.83(-1.09%) |
Dec 21, 2022 | 76.02 | 76.51 | 75.63 | 76.04 | 14,824 | +0.64(+0.85%) |
Dec 20, 2022 | 74.96 | 75.60 | 74.96 | 75.40 | 3,971 | +0.18(+0.24%) |
Dec 19, 2022 | 76.04 | 76.27 | 75.22 | 75.22 | 7,712 | -0.80(-1.05%) |
Dec 16, 2022 | 76.21 | 76.21 | 75.58 | 76.02 | 9,890 | -0.60(-0.78%) |
Dec 15, 2022 | 78.05 | 78.05 | 76.58 | 76.62 | 20,107 | -2.02(-2.57%) |
Dec 14, 2022 | 78.79 | 79.48 | 78.24 | 78.64 | 4,464 | +0.02(+0.02%) |
Dec 13, 2022 | 80.76 | 80.76 | 78.58 | 78.62 | 8,443 | -0.06(-0.07%) |
Dec 12, 2022 | 78.08 | 78.68 | 77.78 | 78.68 | 3,006 | +0.81(+1.03%) |
Dec 09, 2022 | 78.52 | 78.52 | 77.80 | 77.88 | 11,833 | -0.85(-1.07%) |
Dec 08, 2022 | 78.85 | 78.85 | 78.54 | 78.72 | 2,329 | +0.55(+0.70%) |
Dec 07, 2022 | 77.67 | 78.17 | 77.67 | 78.17 | 6,193 | +0.46(+0.59%) |
Dec 06, 2022 | 78.05 | 78.07 | 77.58 | 77.71 | 6,953 | -1.14(-1.45%) |
Dec 05, 2022 | 79.62 | 79.62 | 78.71 | 78.85 | 12,628 | -1.32(-1.64%) |
Dec 02, 2022 | 78.81 | 80.42 | 78.81 | 80.17 | 21,754 | +0.29(+0.36%) |
Dec 01, 2022 | 80.16 | 80.16 | 79.72 | 79.88 | 2,999 | -0.29(-0.37%) |
Nov 30, 2022 | 78.10 | 80.18 | 77.81 | 80.18 | 6,674 | +2.47(+3.19%) |
Nov 29, 2022 | 78.10 | 78.10 | 77.63 | 77.70 | 1,511 | -0.12(-0.16%) |
Nov 28, 2022 | 78.53 | 78.84 | 77.82 | 77.82 | 3,399 | -0.55(-0.70%) |
Nov 25, 2022 | 78.42 | 78.45 | 78.25 | 78.37 | 3,118 | -0.17(-0.22%) |
Nov 23, 2022 | 78.42 | 78.72 | 78.25 | 78.55 | 15,117 | +0.50(+0.63%) |
Nov 22, 2022 | 77.75 | 78.24 | 77.50 | 78.05 | 15,145 | +0.30(+0.38%) |
Nov 21, 2022 | 77.91 | 77.91 | 77.53 | 77.76 | 16,305 | -0.13(-0.17%) |
Nov 18, 2022 | 78.69 | 78.72 | 77.31 | 77.89 | 23,970 | +0.59(+0.76%) |
Nov 17, 2022 | 77.10 | 77.67 | 76.82 | 77.30 | 42,656 | -0.84(-1.07%) |
Nov 16, 2022 | 78.34 | 78.34 | 77.95 | 78.13 | 6,198 | -0.69(-0.87%) |
Nov 15, 2022 | 79.10 | 79.12 | 78.19 | 78.82 | 38,302 | +1.07(+1.38%) |
Nov 14, 2022 | 78.04 | 78.61 | 77.63 | 77.75 | 14,728 | -0.19(-0.24%) |
Nov 11, 2022 | 77.53 | 78.08 | 77.45 | 77.93 | 35,914 | +0.73(+0.94%) |
Nov 10, 2022 | 76.19 | 77.28 | 75.99 | 77.21 | 23,427 | +3.71(+5.04%) |
Nov 09, 2022 | 74.42 | 74.49 | 73.50 | 73.50 | 6,507 | -1.36(-1.82%) |
Nov 08, 2022 | 74.27 | 75.66 | 74.27 | 74.86 | 4,169 | +0.42(+0.56%) |
Nov 07, 2022 | 74.43 | 74.56 | 73.71 | 74.44 | 20,420 | +0.56(+0.75%) |
Nov 04, 2022 | 73.51 | 74.25 | 72.84 | 73.89 | 18,786 | +1.39(+1.92%) |
Nov 03, 2022 | 72.46 | 73.02 | 72.40 | 72.50 | 18,158 | -0.29(-0.40%) |
Nov 02, 2022 | 74.26 | 72.79 | 72.79 | 6,027 | -1.93(-2.58%) |