Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 81.73 | 82.49 | 81.39 | 82.13 | 1,024,960 | +0.80(+0.98%) |
Jan 30, 2023 | 81.75 | 82.20 | 81.08 | 81.33 | 511,232 | -0.87(-1.06%) |
Jan 27, 2023 | 81.78 | 83.00 | 81.78 | 82.20 | 477,797 | -0.09(-0.11%) |
Jan 26, 2023 | 82.19 | 82.82 | 81.48 | 82.29 | 670,068 | +0.93(+1.14%) |
Jan 25, 2023 | 80.33 | 81.48 | 78.49 | 81.36 | 721,880 | +0.40(+0.49%) |
Jan 24, 2023 | 80.90 | 82.21 | 80.59 | 80.96 | 463,278 | -0.88(-1.08%) |
Jan 23, 2023 | 80.39 | 81.91 | 79.53 | 81.84 | 983,846 | +1.80(+2.25%) |
Jan 20, 2023 | 78.33 | 80.24 | 77.99 | 80.04 | 1,195,660 | +2.09(+2.68%) |
Jan 19, 2023 | 77.60 | 78.47 | 76.86 | 77.95 | 1,001,505 | -0.20(-0.26%) |
Jan 18, 2023 | 79.16 | 79.48 | 77.61 | 78.15 | 1,521,808 | +2.32(+3.06%) |
Jan 17, 2023 | 75.58 | 75.58 | 75.19 | 75.83 | 1,611,026 | -0.09(-0.12%) |
Jan 13, 2023 | 74.85 | 76.31 | 74.55 | 75.92 | 501,279 | +0.36(+0.48%) |
Jan 12, 2023 | 75.34 | 75.96 | 74.31 | 75.56 | 851,341 | +0.68(+0.91%) |
Jan 11, 2023 | 72.72 | 74.89 | 72.59 | 74.88 | 783,630 | +1.84(+2.52%) |
Jan 10, 2023 | 73.57 | 74.39 | 73.00 | 73.04 | 610,558 | -1.26(-1.70%) |
Jan 09, 2023 | 74.43 | 75.64 | 74.20 | 74.30 | 926,174 | -0.22(-0.30%) |
Jan 06, 2023 | 74.24 | 74.53 | 72.75 | 74.52 | 956,172 | +0.80(+1.09%) |
Jan 05, 2023 | 74.50 | 74.50 | 73.01 | 73.72 | 891,783 | -1.14(-1.52%) |
Jan 04, 2023 | 74.80 | 75.04 | 73.91 | 74.86 | 1,395,693 | +0.60(+0.81%) |
Jan 03, 2023 | 76.00 | 76.23 | 74.00 | 74.26 | 1,192,605 | -0.56(-0.75%) |
Dec 30, 2022 | 74.10 | 75.16 | 73.84 | 74.82 | 647,461 | -0.41(-0.54%) |
Dec 29, 2022 | 73.14 | 75.44 | 72.87 | 75.23 | 468,250 | +2.36(+3.24%) |
Dec 28, 2022 | 74.27 | 74.92 | 72.80 | 72.87 | 560,242 | -1.78(-2.38%) |
Dec 27, 2022 | 74.41 | 74.87 | 73.80 | 74.65 | 440,947 | -0.12(-0.16%) |
Dec 23, 2022 | 73.66 | 74.79 | 72.90 | 74.77 | 543,165 | +0.52(+0.70%) |
Dec 22, 2022 | 73.40 | 74.28 | 72.57 | 74.25 | 599,946 | -0.22(-0.30%) |
Dec 21, 2022 | 74.12 | 75.50 | 73.56 | 74.47 | 747,693 | +0.76(+1.03%) |
Dec 20, 2022 | 72.67 | 74.07 | 72.34 | 73.71 | 595,608 | +0.58(+0.79%) |
Dec 19, 2022 | 74.24 | 74.48 | 73.02 | 73.13 | 730,913 | -1.04(-1.40%) |
Dec 16, 2022 | 73.62 | 74.53 | 72.87 | 74.17 | 1,032,359 | +0.33(+0.45%) |
Dec 15, 2022 | 75.77 | 76.17 | 73.73 | 73.84 | 1,301,339 | -2.81(-3.67%) |
Dec 14, 2022 | 77.00 | 77.63 | 75.96 | 76.65 | 806,396 | -0.58(-0.75%) |
Dec 13, 2022 | 78.32 | 79.53 | 76.51 | 77.23 | 794,165 | +0.81(+1.06%) |
Dec 12, 2022 | 74.85 | 76.42 | 74.67 | 76.42 | 942,389 | +1.70(+2.28%) |
Dec 09, 2022 | 75.16 | 75.43 | 74.60 | 74.72 | 645,115 | -0.77(-1.02%) |
Dec 08, 2022 | 74.96 | 76.29 | 74.80 | 75.49 | 796,484 | +1.11(+1.49%) |
Dec 07, 2022 | 73.81 | 74.98 | 72.25 | 74.38 | 1,084,775 | +0.50(+0.68%) |
Dec 06, 2022 | 75.51 | 75.51 | 73.15 | 73.88 | 735,502 | -1.91(-2.52%) |
Dec 05, 2022 | 77.64 | 77.72 | 75.50 | 75.79 | 799,880 | -2.98(-3.78%) |
Dec 02, 2022 | 78.68 | 79.31 | 77.83 | 78.77 | 752,997 | -0.96(-1.20%) |
Dec 01, 2022 | 79.82 | 80.50 | 79.00 | 79.73 | 1,190,556 | +0.60(+0.76%) |
Nov 30, 2022 | 75.00 | 79.13 | 74.70 | 79.13 | 1,428,904 | +4.06(+5.41%) |
Nov 29, 2022 | 75.50 | 75.88 | 74.91 | 75.07 | 595,141 | -0.27(-0.36%) |
Nov 28, 2022 | 75.28 | 76.35 | 75.03 | 75.34 | 787,606 | -0.58(-0.76%) |
Nov 25, 2022 | 74.91 | 76.36 | 74.91 | 75.92 | 368,010 | +0.57(+0.76%) |
Nov 23, 2022 | 74.08 | 75.65 | 74.08 | 75.35 | 608,013 | +1.18(+1.59%) |
Nov 22, 2022 | 73.22 | 74.22 | 72.16 | 74.17 | 548,677 | +1.12(+1.53%) |
Nov 21, 2022 | 73.59 | 74.53 | 73.05 | 73.05 | 567,185 | -0.98(-1.32%) |
Nov 18, 2022 | 74.23 | 74.63 | 73.20 | 74.03 | 608,902 | +0.90(+1.23%) |
Nov 17, 2022 | 72.59 | 73.46 | 71.97 | 73.13 | 511,540 | -0.82(-1.11%) |
Nov 16, 2022 | 73.91 | 75.03 | 73.81 | 73.95 | 642,336 | -1.00(-1.33%) |
Nov 15, 2022 | 75.44 | 76.42 | 74.55 | 74.95 | 967,923 | +1.06(+1.43%) |
Nov 14, 2022 | 73.09 | 75.19 | 72.91 | 73.89 | 833,710 | -0.10(-0.14%) |
Nov 11, 2022 | 72.79 | 74.50 | 72.47 | 73.99 | 1,250,618 | +2.23(+3.11%) |
Nov 10, 2022 | 72.45 | 73.65 | 71.10 | 71.76 | 1,047,821 | +2.95(+4.29%) |
Nov 09, 2022 | 69.65 | 70.05 | 68.51 | 68.81 | 879,032 | -1.36(-1.94%) |
Nov 08, 2022 | 69.15 | 70.63 | 68.00 | 70.17 | 1,703,014 | +1.48(+2.15%) |
Nov 07, 2022 | 67.42 | 69.01 | 66.47 | 68.69 | 2,226,210 | +1.16(+1.72%) |
Nov 04, 2022 | 70.33 | 70.65 | 64.65 | 67.53 | 3,437,587 | -5.12(-7.05%) |
Nov 03, 2022 | 72.92 | 74.24 | 72.52 | 72.65 | 1,082,610 | -1.02(-1.38%) |
Nov 02, 2022 | 79.04 | 79.04 | 73.62 | 73.67 | 1,302,643 | -5.58(-7.04%) |