Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 84.06 | 85.05 | 83.04 | 84.60 | 447,276 | +0.36(+0.43%) |
Jan 30, 2023 | 84.39 | 85.27 | 84.00 | 84.24 | 274,712 | -0.94(-1.10%) |
Jan 27, 2023 | 87.58 | 87.79 | 84.93 | 85.18 | 664,990 | -2.72(-3.09%) |
Jan 26, 2023 | 90.71 | 91.39 | 87.72 | 87.90 | 380,642 | -2.59(-2.86%) |
Jan 25, 2023 | 89.96 | 91.35 | 89.96 | 90.49 | 488,408 | -0.11(-0.12%) |
Jan 24, 2023 | 90.77 | 91.36 | 89.45 | 90.60 | 542,766 | +0.72(+0.80%) |
Jan 23, 2023 | 89.30 | 90.91 | 88.50 | 89.88 | 525,168 | +0.56(+0.63%) |
Jan 20, 2023 | 87.59 | 89.34 | 87.45 | 89.32 | 487,137 | +1.93(+2.21%) |
Jan 19, 2023 | 85.44 | 87.94 | 85.44 | 87.39 | 503,726 | +0.75(+0.87%) |
Jan 18, 2023 | 86.38 | 88.00 | 85.67 | 86.64 | 432,193 | +0.76(+0.88%) |
Jan 17, 2023 | 85.52 | 87.07 | 85.00 | 85.88 | 404,022 | +0.17(+0.20%) |
Jan 13, 2023 | 85.00 | 86.03 | 83.88 | 85.71 | 472,371 | +0.65(+0.76%) |
Jan 12, 2023 | 83.09 | 85.06 | 81.75 | 85.06 | 592,502 | +2.12(+2.56%) |
Jan 11, 2023 | 75.50 | 83.05 | 75.50 | 82.94 | 883,765 | +7.44(+9.85%) |
Jan 10, 2023 | 73.04 | 75.81 | 72.95 | 75.50 | 633,329 | +2.75(+3.78%) |
Jan 09, 2023 | 73.97 | 73.97 | 72.26 | 72.75 | 581,359 | -0.85(-1.15%) |
Jan 06, 2023 | 75.97 | 76.06 | 73.58 | 73.60 | 337,315 | -1.80(-2.39%) |
Jan 05, 2023 | 76.57 | 77.65 | 75.31 | 75.40 | 332,242 | -1.33(-1.73%) |
Jan 04, 2023 | 77.53 | 78.19 | 75.87 | 76.73 | 502,405 | -0.45(-0.58%) |
Jan 03, 2023 | 79.79 | 79.84 | 76.86 | 77.18 | 300,382 | -1.47(-1.87%) |
Dec 30, 2022 | 78.92 | 79.40 | 77.67 | 78.65 | 190,685 | -0.26(-0.33%) |
Dec 29, 2022 | 77.89 | 79.74 | 77.26 | 78.91 | 234,640 | +1.61(+2.08%) |
Dec 28, 2022 | 78.70 | 79.52 | 77.30 | 77.30 | 209,481 | -1.09(-1.39%) |
Dec 27, 2022 | 79.21 | 79.84 | 78.34 | 78.39 | 201,021 | -0.79(-1.00%) |
Dec 23, 2022 | 79.86 | 80.68 | 78.56 | 79.18 | 314,959 | -0.54(-0.68%) |
Dec 22, 2022 | 78.92 | 79.89 | 78.30 | 79.72 | 334,867 | +0.42(+0.53%) |
Dec 21, 2022 | 78.99 | 80.50 | 78.74 | 79.30 | 343,539 | +0.83(+1.06%) |
Dec 20, 2022 | 79.98 | 80.42 | 77.80 | 78.47 | 322,567 | -1.25(-1.57%) |
Dec 19, 2022 | 78.11 | 79.96 | 77.46 | 79.72 | 512,690 | +1.39(+1.77%) |
Dec 16, 2022 | 76.41 | 79.15 | 76.00 | 78.33 | 1,474,822 | +1.03(+1.33%) |
Dec 15, 2022 | 80.79 | 81.06 | 76.74 | 77.30 | 689,750 | -4.09(-5.03%) |
Dec 14, 2022 | 81.77 | 82.50 | 80.36 | 81.39 | 481,526 | -0.26(-0.32%) |
Dec 13, 2022 | 83.22 | 84.37 | 81.63 | 81.65 | 448,674 | -0.10(-0.12%) |
Dec 12, 2022 | 80.59 | 82.02 | 80.59 | 81.75 | 277,642 | +1.61(+2.01%) |
Dec 09, 2022 | 83.28 | 83.67 | 80.12 | 80.14 | 363,218 | -3.58(-4.28%) |
Dec 08, 2022 | 84.05 | 84.09 | 82.84 | 83.72 | 210,293 | +0.20(+0.24%) |
Dec 07, 2022 | 83.74 | 85.35 | 82.62 | 83.52 | 229,538 | -0.59(-0.70%) |
Dec 06, 2022 | 84.93 | 84.93 | 82.96 | 84.11 | 209,197 | -0.60(-0.71%) |
Dec 05, 2022 | 85.15 | 85.64 | 84.22 | 84.71 | 234,785 | -1.43(-1.66%) |
Dec 02, 2022 | 84.09 | 86.56 | 83.27 | 86.14 | 203,473 | +1.26(+1.48%) |
Dec 01, 2022 | 85.72 | 86.58 | 84.36 | 84.88 | 243,163 | -0.43(-0.50%) |
Nov 30, 2022 | 83.58 | 85.36 | 82.86 | 85.31 | 309,684 | +2.23(+2.68%) |
Nov 29, 2022 | 82.47 | 83.65 | 82.33 | 83.08 | 308,832 | +0.37(+0.45%) |
Nov 28, 2022 | 83.51 | 84.42 | 82.10 | 82.71 | 349,056 | -0.85(-1.02%) |
Nov 25, 2022 | 84.22 | 84.70 | 83.28 | 83.56 | 106,892 | -0.57(-0.68%) |
Nov 23, 2022 | 83.12 | 84.31 | 82.95 | 84.13 | 221,777 | +1.01(+1.22%) |
Nov 22, 2022 | 80.91 | 83.13 | 80.50 | 83.12 | 293,353 | +2.21(+2.73%) |
Nov 21, 2022 | 79.84 | 81.23 | 78.83 | 80.91 | 375,191 | +0.98(+1.23%) |
Nov 18, 2022 | 80.45 | 80.76 | 78.83 | 79.93 | 434,500 | +1.03(+1.31%) |
Nov 17, 2022 | 78.76 | 79.75 | 77.93 | 78.90 | 372,018 | -0.83(-1.04%) |
Nov 16, 2022 | 77.67 | 80.35 | 77.48 | 79.73 | 651,489 | +1.69(+2.17%) |
Nov 15, 2022 | 78.82 | 79.07 | 77.78 | 78.04 | 581,512 | +0.41(+0.53%) |
Nov 14, 2022 | 79.51 | 80.11 | 75.09 | 77.63 | 1,115,254 | -1.62(-2.04%) |
Nov 11, 2022 | 83.20 | 83.67 | 78.44 | 79.25 | 849,838 | -3.82(-4.60%) |
Nov 10, 2022 | 85.98 | 86.08 | 82.03 | 83.07 | 670,875 | +0.57(+0.69%) |
Nov 09, 2022 | 83.56 | 84.73 | 82.24 | 82.50 | 462,664 | -1.48(-1.76%) |
Nov 08, 2022 | 84.55 | 86.48 | 83.20 | 83.98 | 452,461 | +0.41(+0.49%) |
Nov 07, 2022 | 84.51 | 85.61 | 81.80 | 83.57 | 701,807 | +2.91(+3.61%) |
Nov 04, 2022 | 80.60 | 81.17 | 79.04 | 80.66 | 603,164 | +1.14(+1.43%) |
Nov 03, 2022 | 79.98 | 80.55 | 79.11 | 79.52 | 436,195 | -1.11(-1.38%) |
Nov 02, 2022 | 83.73 | 84.09 | 80.44 | 80.63 | 451,518 | -3.33(-3.97%) |