Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 76.93 | 80.47 | 76.92 | 80.31 | 1,217,529 | +3.48(+4.53%) |
Jan 30, 2023 | 79.27 | 79.27 | 76.24 | 76.83 | 1,394,863 | -3.49(-4.34%) |
Jan 27, 2023 | 79.73 | 81.41 | 78.65 | 80.32 | 1,213,140 | -0.90(-1.11%) |
Jan 26, 2023 | 79.66 | 81.31 | 77.96 | 81.22 | 1,202,137 | +2.36(+2.99%) |
Jan 25, 2023 | 77.06 | 79.51 | 76.15 | 78.87 | 1,671,314 | +0.02(+0.03%) |
Jan 24, 2023 | 81.00 | 82.41 | 78.05 | 78.85 | 1,754,117 | -4.96(-5.92%) |
Jan 23, 2023 | 78.85 | 84.00 | 78.17 | 83.81 | 1,817,723 | +5.79(+7.43%) |
Jan 20, 2023 | 76.29 | 78.01 | 75.25 | 78.01 | 1,865,529 | +2.94(+3.92%) |
Jan 19, 2023 | 77.88 | 78.20 | 74.58 | 75.07 | 1,946,945 | -3.91(-4.95%) |
Jan 18, 2023 | 80.22 | 81.95 | 78.91 | 78.98 | 1,124,451 | -0.20(-0.25%) |
Jan 17, 2023 | 78.87 | 79.94 | 78.07 | 79.17 | 1,300,441 | +0.07(+0.09%) |
Jan 13, 2023 | 77.48 | 79.34 | 77.27 | 79.11 | 912,734 | +0.29(+0.37%) |
Jan 12, 2023 | 79.73 | 79.73 | 76.49 | 78.82 | 1,270,044 | +0.21(+0.27%) |
Jan 11, 2023 | 76.65 | 78.67 | 75.66 | 78.61 | 1,239,368 | +2.64(+3.48%) |
Jan 10, 2023 | 73.72 | 76.04 | 73.31 | 75.97 | 2,384,812 | +2.30(+3.12%) |
Jan 09, 2023 | 71.57 | 74.43 | 71.07 | 73.67 | 2,491,554 | +3.78(+5.40%) |
Jan 06, 2023 | 67.76 | 70.14 | 66.59 | 69.89 | 2,643,049 | +3.60(+5.43%) |
Jan 05, 2023 | 65.68 | 67.12 | 65.04 | 66.30 | 1,357,443 | -0.57(-0.85%) |
Jan 04, 2023 | 64.85 | 67.34 | 64.65 | 66.86 | 1,825,073 | +3.12(+4.90%) |
Jan 03, 2023 | 66.50 | 66.53 | 63.45 | 63.74 | 1,952,707 | -1.44(-2.21%) |
Dec 30, 2022 | 64.32 | 65.38 | 63.54 | 65.18 | 1,170,716 | +0.15(+0.23%) |
Dec 29, 2022 | 63.46 | 65.31 | 62.97 | 65.03 | 1,531,181 | +2.71(+4.35%) |
Dec 28, 2022 | 63.47 | 63.95 | 61.85 | 62.32 | 1,067,568 | -1.62(-2.53%) |
Dec 27, 2022 | 64.83 | 64.83 | 62.90 | 63.94 | 1,298,960 | -1.14(-1.76%) |
Dec 23, 2022 | 63.63 | 65.13 | 62.58 | 65.08 | 1,097,858 | +0.98(+1.53%) |
Dec 22, 2022 | 64.03 | 64.73 | 61.91 | 64.10 | 2,155,315 | -2.27(-3.41%) |
Dec 21, 2022 | 65.02 | 66.41 | 64.59 | 66.37 | 1,079,874 | +2.15(+3.34%) |
Dec 20, 2022 | 62.72 | 64.92 | 62.66 | 64.22 | 1,577,467 | +0.21(+0.33%) |
Dec 19, 2022 | 65.89 | 66.22 | 62.85 | 64.01 | 1,588,778 | -1.90(-2.88%) |
Dec 16, 2022 | 66.84 | 67.86 | 64.74 | 65.91 | 1,376,677 | -1.51(-2.24%) |
Dec 15, 2022 | 71.11 | 71.49 | 67.24 | 67.42 | 2,048,920 | -5.22(-7.18%) |
Dec 14, 2022 | 73.25 | 74.47 | 71.73 | 72.64 | 1,269,412 | -1.01(-1.38%) |
Dec 13, 2022 | 76.57 | 76.99 | 72.68 | 73.65 | 1,810,315 | +1.41(+1.95%) |
Dec 12, 2022 | 69.01 | 72.24 | 68.43 | 72.24 | 1,736,600 | +2.84(+4.10%) |
Dec 09, 2022 | 69.89 | 71.28 | 68.73 | 69.40 | 1,442,096 | -1.88(-2.64%) |
Dec 08, 2022 | 69.43 | 71.86 | 69.00 | 71.27 | 1,783,162 | +2.33(+3.37%) |
Dec 07, 2022 | 68.12 | 70.07 | 67.93 | 68.95 | 1,379,668 | -0.22(-0.32%) |
Dec 06, 2022 | 74.58 | 74.58 | 68.75 | 69.17 | 1,855,584 | -5.24(-7.04%) |
Dec 05, 2022 | 74.82 | 78.03 | 73.59 | 74.40 | 6,978,914 | -0.93(-1.24%) |
Dec 02, 2022 | 74.15 | 75.41 | 73.44 | 75.34 | 3,240,941 | -0.65(-0.85%) |
Dec 01, 2022 | 77.34 | 78.04 | 74.64 | 75.98 | 2,505,643 | -0.82(-1.07%) |
Nov 30, 2022 | 72.16 | 76.90 | 70.89 | 76.81 | 2,107,716 | +4.87(+6.77%) |
Nov 29, 2022 | 72.05 | 72.67 | 71.07 | 71.94 | 1,703,166 | +0.14(+0.19%) |
Nov 28, 2022 | 73.19 | 73.97 | 71.08 | 71.80 | 2,513,998 | -3.52(-4.67%) |
Nov 25, 2022 | 74.12 | 75.93 | 73.89 | 75.32 | 805,018 | +0.58(+0.77%) |
Nov 23, 2022 | 73.06 | 75.33 | 72.97 | 74.74 | 824,709 | +1.86(+2.55%) |
Nov 22, 2022 | 71.16 | 72.90 | 70.63 | 72.88 | 1,283,405 | +2.31(+3.27%) |
Nov 21, 2022 | 71.61 | 72.41 | 70.06 | 70.58 | 1,052,736 | -2.31(-3.16%) |
Nov 18, 2022 | 73.65 | 73.77 | 70.69 | 72.88 | 1,317,202 | +1.69(+2.37%) |
Nov 17, 2022 | 70.03 | 71.60 | 69.44 | 71.19 | 1,585,537 | -1.18(-1.63%) |
Nov 16, 2022 | 76.41 | 76.91 | 72.24 | 72.38 | 1,649,112 | -7.41(-9.29%) |
Nov 15, 2022 | 78.58 | 81.11 | 77.82 | 79.79 | 2,151,902 | +5.00(+6.68%) |
Nov 14, 2022 | 75.28 | 75.75 | 73.59 | 74.79 | 2,156,511 | -1.28(-1.69%) |
Nov 11, 2022 | 74.42 | 77.17 | 73.49 | 76.07 | 1,994,067 | +1.82(+2.45%) |
Nov 10, 2022 | 69.06 | 74.49 | 68.03 | 74.26 | 3,201,962 | +9.82(+15.24%) |
Nov 09, 2022 | 66.69 | 66.69 | 64.34 | 64.44 | 1,991,050 | -3.39(-5.00%) |
Nov 08, 2022 | 67.73 | 69.15 | 66.59 | 67.83 | 1,939,522 | +2.04(+3.10%) |
Nov 07, 2022 | 64.61 | 66.31 | 63.45 | 65.79 | 1,848,034 | +2.25(+3.53%) |
Nov 04, 2022 | 64.79 | 65.22 | 61.37 | 63.54 | 2,600,040 | +0.47(+0.74%) |
Nov 03, 2022 | 62.47 | 63.47 | 61.49 | 63.08 | 3,628,410 | -0.04(-0.06%) |
Nov 02, 2022 | 74.53 | 62.06 | 63.12 | 9,707,618 | -16.75(-20.97%) |