Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.88 | 82.32 | 80.20 | 81.72 | 8,788,187 | +1.93(+2.42%) |
Jan 30, 2023 | 81.93 | 83.24 | 79.64 | 79.79 | 10,464,013 | -4.04(-4.82%) |
Jan 27, 2023 | 80.69 | 85.50 | 80.67 | 83.83 | 15,424,816 | +2.64(+3.25%) |
Jan 26, 2023 | 83.03 | 83.91 | 78.32 | 81.19 | 13,266,942 | +0.42(+0.52%) |
Jan 25, 2023 | 77.00 | 81.04 | 74.77 | 80.77 | 17,104,642 | -0.02(-0.02%) |
Jan 24, 2023 | 80.16 | 82.73 | 79.51 | 80.79 | 12,106,579 | -0.87(-1.07%) |
Jan 23, 2023 | 76.84 | 81.67 | 76.72 | 81.66 | 16,987,600 | +5.50(+7.22%) |
Jan 20, 2023 | 71.70 | 76.19 | 71.04 | 76.16 | 12,798,458 | +5.22(+7.36%) |
Jan 19, 2023 | 70.80 | 71.79 | 69.23 | 70.94 | 12,049,501 | -1.17(-1.62%) |
Jan 18, 2023 | 75.29 | 76.22 | 72.07 | 72.11 | 12,127,311 | -2.99(-3.98%) |
Jan 17, 2023 | 72.36 | 75.21 | 71.73 | 75.10 | 14,295,527 | +3.45(+4.82%) |
Jan 13, 2023 | 69.81 | 71.99 | 69.51 | 71.65 | 9,344,686 | -0.15(-0.21%) |
Jan 12, 2023 | 71.88 | 72.11 | 68.14 | 71.80 | 11,821,053 | +0.13(+0.18%) |
Jan 11, 2023 | 70.96 | 71.89 | 70.02 | 71.67 | 9,014,729 | +1.64(+2.34%) |
Jan 10, 2023 | 68.68 | 70.19 | 67.66 | 70.03 | 9,041,423 | +0.97(+1.40%) |
Jan 09, 2023 | 69.70 | 70.61 | 68.44 | 69.06 | 12,975,734 | +0.07(+0.10%) |
Jan 06, 2023 | 65.28 | 69.50 | 63.36 | 68.99 | 15,530,631 | +4.28(+6.61%) |
Jan 05, 2023 | 64.85 | 65.56 | 63.02 | 64.71 | 11,323,122 | -1.59(-2.40%) |
Jan 04, 2023 | 65.79 | 68.12 | 64.78 | 66.30 | 11,680,014 | +1.66(+2.57%) |
Jan 03, 2023 | 66.30 | 67.50 | 62.50 | 64.64 | 16,396,604 | +1.80(+2.86%) |
Dec 30, 2022 | 61.05 | 63.10 | 60.80 | 62.84 | 8,014,506 | -0.08(-0.13%) |
Dec 29, 2022 | 60.00 | 63.47 | 59.90 | 62.92 | 9,984,043 | +3.84(+6.50%) |
Dec 28, 2022 | 59.00 | 60.24 | 58.40 | 59.08 | 7,553,170 | -0.78(-1.30%) |
Dec 27, 2022 | 60.21 | 61.06 | 58.34 | 59.86 | 8,561,684 | -1.03(-1.69%) |
Dec 23, 2022 | 59.88 | 60.94 | 58.82 | 60.89 | 7,281,862 | +0.30(+0.50%) |
Dec 22, 2022 | 61.20 | 61.20 | 58.62 | 60.59 | 9,726,244 | -1.99(-3.18%) |
Dec 21, 2022 | 61.74 | 63.33 | 60.63 | 62.58 | 7,844,480 | +1.17(+1.91%) |
Dec 20, 2022 | 59.34 | 61.87 | 58.90 | 61.41 | 8,740,122 | +0.97(+1.60%) |
Dec 19, 2022 | 62.24 | 62.40 | 59.98 | 60.44 | 9,294,637 | -2.07(-3.31%) |
Dec 16, 2022 | 64.98 | 65.17 | 60.71 | 62.51 | 18,776,854 | -3.38(-5.13%) |
Dec 15, 2022 | 68.49 | 69.35 | 65.43 | 65.89 | 9,266,613 | -5.36(-7.52%) |
Dec 14, 2022 | 71.07 | 72.44 | 69.64 | 71.25 | 10,547,220 | +0.22(+0.31%) |
Dec 13, 2022 | 70.37 | 72.37 | 68.80 | 71.03 | 15,364,483 | +4.83(+7.30%) |
Dec 12, 2022 | 63.79 | 66.71 | 63.36 | 66.20 | 9,094,642 | +1.60(+2.48%) |
Dec 09, 2022 | 63.10 | 65.83 | 63.10 | 64.60 | 8,418,264 | +1.23(+1.94%) |
Dec 08, 2022 | 61.60 | 63.70 | 60.50 | 63.37 | 7,826,206 | +2.30(+3.77%) |
Dec 07, 2022 | 60.83 | 61.85 | 59.62 | 61.07 | 8,710,120 | -0.23(-0.38%) |
Dec 06, 2022 | 63.12 | 63.88 | 60.20 | 61.30 | 9,422,673 | -1.84(-2.91%) |
Dec 05, 2022 | 67.40 | 67.86 | 62.40 | 63.14 | 12,594,266 | -5.04(-7.39%) |
Dec 02, 2022 | 67.27 | 68.94 | 66.62 | 68.18 | 7,721,412 | -0.99(-1.43%) |
Dec 01, 2022 | 68.02 | 69.24 | 66.66 | 69.17 | 9,409,456 | +1.40(+2.07%) |
Nov 30, 2022 | 62.10 | 68.00 | 61.85 | 67.77 | 14,270,630 | +5.66(+9.11%) |
Nov 29, 2022 | 62.07 | 63.89 | 61.73 | 62.11 | 8,210,781 | +0.74(+1.21%) |
Nov 28, 2022 | 61.91 | 63.83 | 61.12 | 61.37 | 7,239,891 | -2.01(-3.17%) |
Nov 25, 2022 | 63.99 | 63.99 | 62.51 | 63.38 | 4,168,823 | -0.54(-0.84%) |
Nov 23, 2022 | 62.64 | 64.26 | 61.92 | 63.92 | 8,194,483 | +1.20(+1.91%) |
Nov 22, 2022 | 61.53 | 63.07 | 60.10 | 62.72 | 8,993,181 | +0.87(+1.41%) |
Nov 21, 2022 | 64.60 | 64.94 | 60.80 | 61.85 | 12,234,049 | -3.97(-6.03%) |
Nov 18, 2022 | 69.04 | 69.32 | 65.14 | 65.82 | 9,734,592 | -2.17(-3.19%) |
Nov 17, 2022 | 67.02 | 68.92 | 66.29 | 67.99 | 9,251,137 | -1.56(-2.24%) |
Nov 16, 2022 | 71.63 | 72.92 | 68.61 | 69.55 | 11,748,595 | -3.83(-5.22%) |
Nov 15, 2022 | 74.77 | 75.77 | 72.02 | 73.38 | 13,327,201 | +3.11(+4.43%) |
Nov 14, 2022 | 70.25 | 72.35 | 69.44 | 70.27 | 11,807,212 | -1.39(-1.94%) |
Nov 11, 2022 | 65.09 | 72.43 | 64.37 | 71.66 | 21,128,136 | +4.26(+6.32%) |
Nov 10, 2022 | 63.09 | 68.59 | 63.09 | 67.40 | 28,609,444 | +10.19(+17.81%) |
Nov 09, 2022 | 60.40 | 60.48 | 57.09 | 57.21 | 18,902,596 | -5.30(-8.48%) |
Nov 08, 2022 | 63.19 | 65.80 | 60.16 | 62.51 | 26,530,896 | -0.16(-0.26%) |
Nov 07, 2022 | 62.17 | 64.75 | 61.37 | 62.67 | 22,848,632 | +2.56(+4.26%) |
Nov 04, 2022 | 60.35 | 63.70 | 57.66 | 60.11 | 44,573,340 | +6.20(+11.50%) |
Nov 03, 2022 | 53.40 | 55.10 | 51.34 | 53.91 | 20,703,324 | -0.73(-1.34%) |
Nov 02, 2022 | 58.64 | 54.51 | 54.64 | 15,344,813 | -4.36(-7.39%) |