Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.87 | 80.75 | 78.23 | 80.72 | 798,482 | +2.58(+3.30%) |
Jan 30, 2023 | 79.38 | 79.88 | 77.95 | 78.15 | 781,917 | -1.93(-2.41%) |
Jan 27, 2023 | 78.95 | 80.81 | 78.27 | 80.08 | 969,680 | +0.67(+0.84%) |
Jan 26, 2023 | 80.08 | 80.34 | 78.28 | 79.41 | 629,861 | +0.28(+0.35%) |
Jan 25, 2023 | 78.81 | 79.37 | 77.20 | 79.13 | 1,567,920 | -1.48(-1.83%) |
Jan 24, 2023 | 80.61 | 81.33 | 79.83 | 80.60 | 609,499 | -0.93(-1.14%) |
Jan 23, 2023 | 80.03 | 82.45 | 79.01 | 81.53 | 1,046,033 | +2.14(+2.69%) |
Jan 20, 2023 | 78.89 | 79.75 | 78.18 | 79.40 | 1,178,174 | +1.51(+1.94%) |
Jan 19, 2023 | 81.10 | 81.22 | 77.45 | 77.89 | 1,334,170 | -3.83(-4.68%) |
Jan 18, 2023 | 82.75 | 83.60 | 81.02 | 81.71 | 605,366 | -0.50(-0.61%) |
Jan 17, 2023 | 81.52 | 83.04 | 81.47 | 82.21 | 929,976 | +0.55(+0.67%) |
Jan 13, 2023 | 80.00 | 82.34 | 80.00 | 81.66 | 656,109 | +0.06(+0.07%) |
Jan 12, 2023 | 80.42 | 81.60 | 79.36 | 81.60 | 600,998 | +1.47(+1.83%) |
Jan 11, 2023 | 77.63 | 80.30 | 77.50 | 80.14 | 1,226,995 | +3.17(+4.11%) |
Jan 10, 2023 | 74.54 | 76.98 | 74.38 | 76.97 | 651,987 | +2.33(+3.12%) |
Jan 09, 2023 | 74.92 | 75.98 | 74.58 | 74.64 | 979,188 | +0.84(+1.14%) |
Jan 06, 2023 | 72.53 | 74.03 | 71.35 | 73.80 | 1,201,451 | +2.96(+4.17%) |
Jan 05, 2023 | 72.30 | 72.30 | 70.70 | 70.84 | 676,569 | -2.39(-3.26%) |
Jan 04, 2023 | 72.44 | 73.36 | 72.16 | 73.23 | 681,007 | +1.13(+1.57%) |
Jan 03, 2023 | 73.83 | 74.52 | 71.67 | 72.10 | 489,482 | -0.77(-1.06%) |
Dec 30, 2022 | 72.16 | 73.01 | 71.79 | 72.87 | 479,310 | -0.14(-0.19%) |
Dec 29, 2022 | 72.46 | 73.84 | 72.27 | 73.01 | 565,455 | +1.25(+1.74%) |
Dec 28, 2022 | 73.29 | 73.67 | 71.68 | 71.76 | 885,177 | -1.25(-1.71%) |
Dec 27, 2022 | 75.52 | 75.52 | 72.95 | 73.01 | 1,073,760 | -1.78(-2.38%) |
Dec 23, 2022 | 76.13 | 76.13 | 74.13 | 74.79 | 499,803 | -1.00(-1.32%) |
Dec 22, 2022 | 77.37 | 77.79 | 74.75 | 75.79 | 1,076,946 | -2.56(-3.26%) |
Dec 21, 2022 | 76.74 | 78.58 | 75.42 | 78.35 | 644,695 | +1.61(+2.10%) |
Dec 20, 2022 | 76.43 | 78.18 | 75.43 | 76.74 | 1,066,791 | -0.59(-0.76%) |
Dec 19, 2022 | 78.74 | 79.18 | 76.98 | 77.33 | 685,615 | -1.03(-1.31%) |
Dec 16, 2022 | 79.14 | 79.65 | 76.66 | 78.36 | 2,065,619 | -1.81(-2.26%) |
Dec 15, 2022 | 81.32 | 83.20 | 80.02 | 80.17 | 1,547,755 | -2.49(-3.01%) |
Dec 14, 2022 | 80.96 | 83.38 | 80.96 | 82.65 | 1,362,570 | +1.58(+1.95%) |
Dec 13, 2022 | 81.58 | 82.43 | 80.23 | 81.07 | 1,166,047 | +1.69(+2.13%) |
Dec 12, 2022 | 78.93 | 79.70 | 78.33 | 79.39 | 834,886 | +0.84(+1.07%) |
Dec 09, 2022 | 79.13 | 79.90 | 78.49 | 78.55 | 875,709 | -0.47(-0.59%) |
Dec 08, 2022 | 78.85 | 79.93 | 78.37 | 79.02 | 470,364 | +0.63(+0.80%) |
Dec 07, 2022 | 78.76 | 79.75 | 77.49 | 78.39 | 916,263 | -0.63(-0.80%) |
Dec 06, 2022 | 81.83 | 81.92 | 78.26 | 79.02 | 1,280,068 | -2.81(-3.43%) |
Dec 05, 2022 | 82.92 | 83.02 | 81.20 | 81.82 | 1,511,527 | -1.86(-2.22%) |
Dec 02, 2022 | 80.56 | 84.07 | 80.28 | 83.68 | 1,320,517 | +2.26(+2.77%) |
Dec 01, 2022 | 83.43 | 83.73 | 81.30 | 81.42 | 1,884,993 | -2.48(-2.95%) |
Nov 30, 2022 | 80.90 | 84.10 | 80.68 | 83.90 | 2,152,092 | +4.49(+5.65%) |
Nov 29, 2022 | 80.55 | 81.16 | 79.35 | 79.42 | 1,420,230 | -0.97(-1.21%) |
Nov 28, 2022 | 81.12 | 81.59 | 80.09 | 80.38 | 886,721 | -2.03(-2.46%) |
Nov 25, 2022 | 81.53 | 82.94 | 81.22 | 82.41 | 280,006 | +0.14(+0.17%) |
Nov 23, 2022 | 81.53 | 82.37 | 81.17 | 82.27 | 517,095 | +0.86(+1.06%) |
Nov 22, 2022 | 80.91 | 81.57 | 79.48 | 81.41 | 558,611 | +0.68(+0.84%) |
Nov 21, 2022 | 80.86 | 81.16 | 79.64 | 80.73 | 591,558 | -0.70(-0.86%) |
Nov 18, 2022 | 82.78 | 82.92 | 80.40 | 81.43 | 1,404,633 | -1.11(-1.34%) |
Nov 17, 2022 | 78.96 | 82.64 | 78.73 | 82.54 | 1,130,290 | +1.08(+1.32%) |
Nov 16, 2022 | 81.07 | 82.52 | 80.80 | 81.46 | 825,862 | -0.28(-0.34%) |
Nov 15, 2022 | 81.92 | 83.02 | 81.24 | 81.74 | 1,121,485 | +2.57(+3.24%) |
Nov 14, 2022 | 79.19 | 80.20 | 77.61 | 79.18 | 1,445,387 | -0.23(-0.29%) |
Nov 11, 2022 | 80.13 | 81.86 | 79.31 | 79.41 | 1,468,717 | -2.00(-2.45%) |
Nov 10, 2022 | 78.20 | 82.15 | 76.75 | 81.40 | 3,242,713 | +6.88(+9.24%) |
Nov 09, 2022 | 74.10 | 76.71 | 73.69 | 74.52 | 1,974,266 | +0.70(+0.95%) |
Nov 08, 2022 | 72.74 | 74.36 | 72.56 | 73.82 | 821,698 | +2.48(+3.47%) |
Nov 07, 2022 | 73.41 | 73.41 | 70.64 | 71.34 | 694,691 | -0.95(-1.31%) |
Nov 04, 2022 | 75.12 | 75.12 | 70.72 | 72.29 | 992,692 | -0.16(-0.22%) |
Nov 03, 2022 | 69.70 | 73.16 | 69.70 | 72.45 | 938,137 | +2.59(+3.70%) |
Nov 02, 2022 | 71.68 | 69.81 | 69.86 | 833,836 | -1.82(-2.54%) |