Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.22 | 79.30 | 77.59 | 79.14 | 1,653,634 | +0.97(+1.25%) |
Jan 30, 2023 | 80.23 | 80.42 | 78.03 | 78.17 | 859,233 | -2.49(-3.09%) |
Jan 27, 2023 | 79.43 | 81.47 | 78.80 | 80.66 | 870,643 | +0.86(+1.08%) |
Jan 26, 2023 | 80.07 | 80.51 | 78.83 | 79.80 | 805,836 | +0.49(+0.61%) |
Jan 25, 2023 | 78.49 | 79.32 | 77.36 | 79.31 | 832,669 | -0.32(-0.40%) |
Jan 24, 2023 | 81.00 | 81.04 | 79.14 | 79.63 | 716,132 | -2.13(-2.60%) |
Jan 23, 2023 | 81.05 | 82.25 | 80.98 | 81.75 | 649,543 | +0.82(+1.02%) |
Jan 20, 2023 | 79.96 | 81.18 | 79.61 | 80.93 | 679,890 | +0.67(+0.83%) |
Jan 19, 2023 | 79.12 | 80.79 | 78.19 | 80.26 | 889,984 | +0.79(+1.00%) |
Jan 18, 2023 | 80.52 | 81.60 | 79.26 | 79.47 | 1,192,796 | -0.85(-1.06%) |
Jan 17, 2023 | 80.53 | 82.39 | 79.95 | 80.32 | 1,309,762 | +0.00(+0.00%) |
Jan 13, 2023 | 80.68 | 81.67 | 79.71 | 80.32 | 2,234,503 | -1.31(-1.61%) |
Jan 12, 2023 | 85.75 | 85.75 | 80.47 | 81.63 | 2,457,525 | -4.42(-5.14%) |
Jan 11, 2023 | 86.62 | 88.27 | 85.83 | 86.05 | 548,965 | +0.08(+0.09%) |
Jan 10, 2023 | 84.25 | 86.16 | 84.04 | 85.98 | 893,442 | +2.58(+3.10%) |
Jan 09, 2023 | 82.83 | 84.07 | 82.28 | 83.39 | 717,655 | +1.41(+1.72%) |
Jan 06, 2023 | 81.88 | 83.28 | 79.66 | 81.98 | 1,251,249 | +0.23(+0.28%) |
Jan 05, 2023 | 83.02 | 83.02 | 81.08 | 81.75 | 775,699 | -2.09(-2.49%) |
Jan 04, 2023 | 83.21 | 84.59 | 82.55 | 83.84 | 626,790 | +1.85(+2.25%) |
Jan 03, 2023 | 83.31 | 83.97 | 81.22 | 81.99 | 787,003 | -0.35(-0.42%) |
Dec 30, 2022 | 83.16 | 83.16 | 80.64 | 82.34 | 661,776 | -1.58(-1.88%) |
Dec 29, 2022 | 81.05 | 84.41 | 79.09 | 83.92 | 753,008 | +3.76(+4.68%) |
Dec 28, 2022 | 81.86 | 83.48 | 80.12 | 80.16 | 482,273 | -1.51(-1.85%) |
Dec 27, 2022 | 82.19 | 82.84 | 80.92 | 81.67 | 492,769 | -0.52(-0.63%) |
Dec 23, 2022 | 81.85 | 82.57 | 81.38 | 82.19 | 401,057 | -0.22(-0.27%) |
Dec 22, 2022 | 81.33 | 82.49 | 80.37 | 82.41 | 437,362 | -0.22(-0.26%) |
Dec 21, 2022 | 81.07 | 83.14 | 80.66 | 82.63 | 562,792 | +2.13(+2.64%) |
Dec 20, 2022 | 80.18 | 81.09 | 78.99 | 80.50 | 559,884 | +0.24(+0.30%) |
Dec 19, 2022 | 81.29 | 82.16 | 79.81 | 80.26 | 566,690 | -1.58(-1.93%) |
Dec 16, 2022 | 83.04 | 83.75 | 80.88 | 81.84 | 2,953,540 | -1.80(-2.15%) |
Dec 15, 2022 | 84.65 | 85.43 | 83.21 | 83.64 | 747,075 | -2.60(-3.02%) |
Dec 14, 2022 | 86.41 | 87.60 | 85.00 | 86.24 | 866,020 | -0.17(-0.20%) |
Dec 13, 2022 | 86.42 | 87.91 | 85.05 | 86.41 | 1,005,105 | +3.97(+4.82%) |
Dec 12, 2022 | 82.01 | 83.12 | 81.30 | 82.44 | 953,686 | +2.24(+2.79%) |
Dec 09, 2022 | 80.74 | 81.78 | 79.17 | 80.20 | 584,937 | -1.21(-1.49%) |
Dec 08, 2022 | 80.14 | 81.95 | 79.35 | 81.42 | 927,030 | +1.27(+1.59%) |
Dec 07, 2022 | 80.38 | 81.47 | 79.78 | 80.14 | 533,652 | +0.00(+0.00%) |
Dec 06, 2022 | 81.70 | 82.25 | 78.92 | 80.14 | 687,522 | -1.92(-2.34%) |
Dec 05, 2022 | 82.64 | 82.64 | 80.10 | 82.06 | 726,014 | -2.08(-2.47%) |
Dec 02, 2022 | 83.85 | 85.83 | 83.12 | 84.14 | 504,359 | -1.71(-1.99%) |
Dec 01, 2022 | 84.55 | 86.12 | 83.57 | 85.85 | 842,222 | +1.41(+1.67%) |
Nov 30, 2022 | 81.21 | 84.83 | 80.65 | 84.44 | 2,005,985 | +3.20(+3.94%) |
Nov 29, 2022 | 81.77 | 82.45 | 80.68 | 81.23 | 818,048 | -0.83(-1.01%) |
Nov 28, 2022 | 83.92 | 84.47 | 81.68 | 82.06 | 1,034,553 | -2.13(-2.53%) |
Nov 25, 2022 | 83.26 | 85.22 | 83.14 | 84.19 | 459,777 | +0.66(+0.79%) |
Nov 23, 2022 | 82.88 | 83.94 | 82.15 | 83.53 | 606,692 | +0.96(+1.16%) |
Nov 22, 2022 | 82.92 | 83.05 | 81.73 | 82.57 | 808,727 | +0.10(+0.12%) |
Nov 21, 2022 | 81.15 | 82.83 | 80.36 | 82.47 | 882,847 | +0.86(+1.05%) |
Nov 18, 2022 | 83.39 | 83.49 | 81.51 | 81.62 | 953,234 | -0.76(-0.92%) |
Nov 17, 2022 | 85.34 | 85.34 | 81.59 | 82.38 | 1,456,335 | -4.18(-4.82%) |
Nov 16, 2022 | 87.49 | 87.49 | 85.44 | 86.55 | 987,023 | -0.95(-1.08%) |
Nov 15, 2022 | 87.10 | 88.81 | 86.61 | 87.50 | 1,169,482 | +1.78(+2.07%) |
Nov 14, 2022 | 85.92 | 87.23 | 85.01 | 85.72 | 907,774 | -1.20(-1.38%) |
Nov 11, 2022 | 83.65 | 90.04 | 83.62 | 86.92 | 2,127,935 | +3.28(+3.92%) |
Nov 10, 2022 | 81.01 | 83.75 | 80.92 | 83.64 | 1,674,905 | +6.04(+7.79%) |
Nov 09, 2022 | 76.62 | 77.76 | 76.22 | 77.60 | 1,390,128 | +0.66(+0.86%) |
Nov 08, 2022 | 78.45 | 79.22 | 76.47 | 76.94 | 1,081,041 | -1.09(-1.39%) |
Nov 07, 2022 | 75.32 | 78.32 | 74.27 | 78.03 | 4,984,005 | +2.78(+3.69%) |
Nov 04, 2022 | 76.24 | 76.58 | 73.41 | 75.25 | 1,271,824 | -0.40(-0.53%) |
Nov 03, 2022 | 72.70 | 76.31 | 70.17 | 75.65 | 1,838,138 | +1.80(+2.43%) |
Nov 02, 2022 | 76.16 | 73.74 | 73.86 | 2,323,944 | -2.81(-3.67%) |