Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 83.82 | 85.08 | 83.27 | 85.03 | 583,902 | +1.71(+2.06%) |
Jan 30, 2023 | 83.63 | 84.18 | 83.09 | 83.31 | 487,169 | -0.26(-0.31%) |
Jan 27, 2023 | 83.03 | 83.98 | 82.78 | 83.57 | 628,167 | -0.14(-0.16%) |
Jan 26, 2023 | 83.45 | 83.87 | 83.23 | 83.71 | 416,884 | +0.26(+0.31%) |
Jan 25, 2023 | 83.03 | 83.67 | 82.68 | 83.45 | 355,373 | +0.16(+0.19%) |
Jan 24, 2023 | 82.79 | 83.65 | 82.60 | 83.29 | 535,628 | +0.42(+0.50%) |
Jan 23, 2023 | 81.94 | 83.68 | 81.66 | 82.88 | 514,649 | +1.40(+1.72%) |
Jan 20, 2023 | 81.22 | 81.85 | 80.12 | 81.47 | 576,546 | +0.44(+0.54%) |
Jan 19, 2023 | 82.16 | 82.44 | 80.78 | 81.04 | 879,982 | -1.07(-1.30%) |
Jan 18, 2023 | 83.65 | 85.10 | 82.01 | 82.10 | 1,276,666 | -1.35(-1.61%) |
Jan 17, 2023 | 82.72 | 83.61 | 81.76 | 83.45 | 814,250 | +1.12(+1.36%) |
Jan 13, 2023 | 81.82 | 83.85 | 81.82 | 82.32 | 427,140 | +0.39(+0.47%) |
Jan 12, 2023 | 81.40 | 83.08 | 81.03 | 81.94 | 701,849 | +0.39(+0.48%) |
Jan 11, 2023 | 78.02 | 81.74 | 78.02 | 81.55 | 792,677 | +3.70(+4.75%) |
Jan 10, 2023 | 77.98 | 78.23 | 77.25 | 77.85 | 469,193 | -0.13(-0.16%) |
Jan 09, 2023 | 77.69 | 78.31 | 77.30 | 77.98 | 275,860 | +0.28(+0.36%) |
Jan 06, 2023 | 76.69 | 78.29 | 76.22 | 77.70 | 377,341 | +1.60(+2.10%) |
Jan 05, 2023 | 75.24 | 76.96 | 75.22 | 76.10 | 569,494 | +0.43(+0.56%) |
Jan 04, 2023 | 75.74 | 76.34 | 75.29 | 75.67 | 394,558 | +0.34(+0.45%) |
Jan 03, 2023 | 75.78 | 76.19 | 74.77 | 75.33 | 375,614 | -0.32(-0.42%) |
Dec 30, 2022 | 76.31 | 76.96 | 75.29 | 75.65 | 547,841 | -1.19(-1.55%) |
Dec 29, 2022 | 76.67 | 77.34 | 76.49 | 76.84 | 474,453 | +0.53(+0.70%) |
Dec 28, 2022 | 77.15 | 77.42 | 76.20 | 76.31 | 409,192 | -0.85(-1.10%) |
Dec 27, 2022 | 77.25 | 77.67 | 76.49 | 77.16 | 362,880 | -0.24(-0.31%) |
Dec 23, 2022 | 75.79 | 77.41 | 75.30 | 77.41 | 272,867 | +1.71(+2.26%) |
Dec 22, 2022 | 75.09 | 75.88 | 74.43 | 75.69 | 457,291 | +0.13(+0.17%) |
Dec 21, 2022 | 74.40 | 76.02 | 74.30 | 75.57 | 474,903 | +1.29(+1.73%) |
Dec 20, 2022 | 73.85 | 74.94 | 73.78 | 74.28 | 450,937 | +0.86(+1.17%) |
Dec 19, 2022 | 73.57 | 73.96 | 73.30 | 73.42 | 677,643 | -0.30(-0.41%) |
Dec 16, 2022 | 73.90 | 74.39 | 73.27 | 73.72 | 506,336 | -0.46(-0.63%) |
Dec 15, 2022 | 75.03 | 75.12 | 72.53 | 74.18 | 687,171 | -1.32(-1.74%) |
Dec 14, 2022 | 75.98 | 76.14 | 74.93 | 75.50 | 520,116 | -0.61(-0.80%) |
Dec 13, 2022 | 77.36 | 77.95 | 75.88 | 76.11 | 787,228 | -0.87(-1.13%) |
Dec 12, 2022 | 75.72 | 77.44 | 75.72 | 76.98 | 416,125 | +1.37(+1.81%) |
Dec 09, 2022 | 74.51 | 75.76 | 74.47 | 75.61 | 480,187 | +0.88(+1.18%) |
Dec 08, 2022 | 74.77 | 75.51 | 74.42 | 74.73 | 492,839 | +0.16(+0.21%) |
Dec 07, 2022 | 74.51 | 75.17 | 74.26 | 74.58 | 352,387 | +0.61(+0.82%) |
Dec 06, 2022 | 74.03 | 74.70 | 73.52 | 73.97 | 430,906 | -0.17(-0.24%) |
Dec 05, 2022 | 75.02 | 75.25 | 73.51 | 74.14 | 1,047,361 | -1.39(-1.85%) |
Dec 02, 2022 | 76.50 | 77.02 | 75.52 | 75.54 | 632,941 | -1.36(-1.76%) |
Dec 01, 2022 | 77.97 | 77.98 | 76.75 | 76.89 | 780,406 | -0.46(-0.59%) |
Nov 30, 2022 | 76.07 | 77.53 | 75.88 | 77.35 | 693,796 | +1.34(+1.76%) |
Nov 29, 2022 | 77.30 | 77.42 | 75.83 | 76.01 | 802,962 | -1.03(-1.33%) |
Nov 28, 2022 | 77.04 | 77.96 | 76.72 | 77.04 | 609,499 | -0.22(-0.29%) |
Nov 25, 2022 | 77.04 | 77.89 | 75.08 | 77.26 | 407,392 | -0.30(-0.39%) |
Nov 23, 2022 | 76.25 | 77.85 | 76.17 | 77.56 | 624,840 | +1.07(+1.39%) |
Nov 22, 2022 | 76.96 | 77.08 | 76.18 | 76.49 | 360,846 | -0.66(-0.85%) |
Nov 21, 2022 | 76.70 | 77.22 | 76.18 | 77.15 | 467,759 | +0.07(+0.09%) |
Nov 18, 2022 | 76.98 | 77.93 | 76.42 | 77.09 | 667,838 | +0.31(+0.40%) |
Nov 17, 2022 | 74.58 | 76.80 | 74.32 | 76.78 | 630,474 | +1.45(+1.93%) |
Nov 16, 2022 | 75.35 | 75.66 | 74.99 | 75.32 | 761,881 | -0.02(-0.03%) |
Nov 15, 2022 | 74.91 | 75.88 | 74.59 | 75.34 | 619,729 | +1.26(+1.70%) |
Nov 14, 2022 | 74.20 | 75.06 | 73.56 | 74.08 | 624,036 | -0.49(-0.66%) |
Nov 11, 2022 | 74.28 | 74.73 | 72.29 | 74.58 | 871,931 | +0.88(+1.20%) |
Nov 10, 2022 | 74.13 | 74.56 | 73.63 | 73.70 | 746,707 | +1.33(+1.83%) |
Nov 09, 2022 | 72.75 | 73.40 | 72.18 | 72.37 | 425,178 | -0.81(-1.11%) |
Nov 08, 2022 | 72.20 | 73.52 | 71.80 | 73.18 | 367,490 | +0.95(+1.31%) |
Nov 07, 2022 | 72.16 | 73.06 | 71.85 | 72.23 | 562,329 | +0.67(+0.93%) |
Nov 04, 2022 | 72.15 | 72.59 | 70.22 | 71.57 | 932,831 | +0.44(+0.61%) |
Nov 03, 2022 | 68.91 | 71.51 | 68.58 | 71.13 | 491,470 | +2.05(+2.97%) |
Nov 02, 2022 | 70.54 | 69.08 | 69.08 | 315,547 | -1.63(-2.30%) |