Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 78.73 | 79.42 | 78.73 | 78.91 | 44,577 | -0.23(-0.29%) |
Feb 02, 2023 | 79.22 | 79.34 | 78.72 | 79.14 | 140,126 | +1.43(+1.84%) |
Feb 01, 2023 | 77.32 | 78.09 | 76.99 | 77.71 | 33,532 | +0.39(+0.50%) |
Jan 31, 2023 | 76.58 | 77.32 | 76.53 | 77.32 | 90,791 | +0.82(+1.07%) |
Jan 30, 2023 | 76.44 | 76.67 | 76.38 | 76.50 | 71,011 | -0.35(-0.46%) |
Jan 27, 2023 | 76.50 | 76.99 | 76.38 | 76.85 | 26,989 | -0.02(-0.03%) |
Jan 26, 2023 | 76.81 | 76.90 | 76.47 | 76.87 | 55,525 | +0.41(+0.54%) |
Jan 25, 2023 | 75.55 | 76.48 | 75.55 | 76.46 | 20,489 | +0.01(+0.01%) |
Jan 24, 2023 | 76.14 | 76.53 | 76.11 | 76.45 | 65,467 | -0.24(-0.31%) |
Jan 23, 2023 | 76.25 | 76.76 | 76.17 | 76.69 | 23,422 | +0.37(+0.48%) |
Jan 20, 2023 | 75.89 | 76.33 | 75.70 | 76.32 | 19,248 | +0.54(+0.71%) |
Jan 19, 2023 | 75.74 | 75.91 | 75.45 | 75.78 | 20,432 | -0.67(-0.88%) |
Jan 18, 2023 | 77.13 | 77.25 | 76.45 | 76.45 | 41,306 | -0.67(-0.87%) |
Jan 17, 2023 | 76.59 | 77.26 | 76.59 | 77.12 | 33,653 | +0.53(+0.69%) |
Jan 13, 2023 | 76.05 | 76.73 | 76.05 | 76.59 | 59,754 | +0.08(+0.10%) |
Jan 12, 2023 | 76.13 | 76.56 | 75.79 | 76.51 | 16,577 | +0.50(+0.66%) |
Jan 11, 2023 | 75.62 | 76.03 | 75.52 | 76.01 | 84,783 | +0.66(+0.88%) |
Jan 10, 2023 | 74.81 | 75.41 | 74.81 | 75.35 | 46,337 | +0.51(+0.68%) |
Jan 09, 2023 | 75.13 | 75.52 | 74.84 | 74.84 | 45,853 | +0.08(+0.11%) |
Jan 06, 2023 | 73.88 | 74.82 | 73.64 | 74.76 | 54,805 | +1.10(+1.49%) |
Jan 05, 2023 | 73.40 | 73.83 | 73.40 | 73.66 | 53,492 | +0.13(+0.18%) |
Jan 04, 2023 | 73.23 | 73.54 | 73.02 | 73.53 | 32,188 | +1.45(+2.01%) |
Jan 03, 2023 | 72.25 | 72.48 | 71.65 | 72.08 | 72,412 | +2.12(+3.03%) |
Dec 30, 2022 | 70.52 | 70.52 | 69.78 | 69.96 | 41,731 | -1.17(-1.64%) |
Dec 29, 2022 | 70.80 | 71.27 | 70.71 | 71.13 | 60,019 | +1.12(+1.60%) |
Dec 28, 2022 | 70.69 | 70.75 | 70.01 | 70.01 | 104,804 | -0.66(-0.93%) |
Dec 27, 2022 | 70.92 | 71.33 | 70.48 | 70.67 | 26,283 | -0.08(-0.11%) |
Dec 23, 2022 | 70.41 | 70.75 | 70.31 | 70.75 | 25,008 | +0.15(+0.22%) |
Dec 22, 2022 | 71.00 | 71.00 | 70.04 | 70.60 | 39,303 | -0.79(-1.10%) |
Dec 21, 2022 | 70.96 | 71.55 | 70.95 | 71.38 | 22,407 | +1.03(+1.46%) |
Dec 20, 2022 | 70.18 | 70.47 | 69.97 | 70.36 | 24,532 | +0.11(+0.16%) |
Dec 19, 2022 | 70.53 | 70.60 | 69.98 | 70.25 | 23,420 | -0.13(-0.18%) |
Dec 16, 2022 | 70.55 | 70.55 | 69.92 | 70.38 | 65,945 | -0.41(-0.58%) |
Dec 15, 2022 | 71.19 | 71.19 | 70.60 | 70.79 | 63,345 | -1.77(-2.45%) |
Dec 14, 2022 | 72.74 | 73.03 | 72.35 | 72.56 | 36,442 | -0.17(-0.23%) |
Dec 13, 2022 | 73.62 | 73.79 | 72.45 | 72.73 | 50,149 | +0.22(+0.30%) |
Dec 12, 2022 | 72.08 | 72.51 | 71.80 | 72.51 | 43,963 | +0.15(+0.21%) |
Dec 09, 2022 | 72.45 | 72.62 | 72.28 | 72.36 | 54,594 | +0.22(+0.30%) |
Dec 08, 2022 | 72.13 | 72.35 | 72.01 | 72.14 | 16,419 | -0.45(-0.62%) |
Dec 07, 2022 | 72.48 | 72.83 | 72.23 | 72.59 | 74,765 | -0.24(-0.33%) |
Dec 06, 2022 | 73.04 | 73.07 | 72.50 | 72.83 | 20,078 | -0.21(-0.29%) |
Dec 05, 2022 | 73.07 | 73.19 | 72.71 | 73.04 | 24,959 | -0.62(-0.84%) |
Dec 02, 2022 | 73.42 | 73.79 | 73.35 | 73.66 | 54,045 | +0.19(+0.26%) |