Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.09 | 80.47 | 78.64 | 80.35 | 541,368 | +1.51(+1.92%) |
Jan 30, 2023 | 78.91 | 80.38 | 78.26 | 78.84 | 564,861 | -0.63(-0.80%) |
Jan 27, 2023 | 77.91 | 79.88 | 77.67 | 79.47 | 601,706 | +1.46(+1.88%) |
Jan 26, 2023 | 76.13 | 78.04 | 75.42 | 78.01 | 573,197 | +2.54(+3.36%) |
Jan 25, 2023 | 75.48 | 75.72 | 74.38 | 75.47 | 513,556 | -0.68(-0.90%) |
Jan 24, 2023 | 75.96 | 76.54 | 74.71 | 76.15 | 332,079 | +0.32(+0.42%) |
Jan 23, 2023 | 75.44 | 77.05 | 75.03 | 75.83 | 678,645 | +0.81(+1.08%) |
Jan 20, 2023 | 72.77 | 75.13 | 72.18 | 75.02 | 672,957 | +2.81(+3.89%) |
Jan 19, 2023 | 73.48 | 73.50 | 71.82 | 72.21 | 366,755 | -1.85(-2.50%) |
Jan 18, 2023 | 75.46 | 76.19 | 73.70 | 74.07 | 361,380 | -1.27(-1.68%) |
Jan 17, 2023 | 76.34 | 76.68 | 75.29 | 75.33 | 574,030 | -0.92(-1.20%) |
Jan 13, 2023 | 74.10 | 76.32 | 73.78 | 76.25 | 1,052,634 | +2.61(+3.55%) |
Jan 12, 2023 | 72.79 | 74.02 | 72.48 | 73.64 | 566,859 | +1.31(+1.81%) |
Jan 11, 2023 | 72.06 | 72.59 | 71.84 | 72.33 | 613,117 | +0.88(+1.23%) |
Jan 10, 2023 | 70.47 | 71.47 | 70.10 | 71.45 | 473,887 | +1.00(+1.41%) |
Jan 09, 2023 | 70.33 | 71.18 | 70.01 | 70.46 | 383,664 | +0.52(+0.74%) |
Jan 06, 2023 | 69.15 | 70.35 | 68.62 | 69.94 | 435,295 | +1.61(+2.36%) |
Jan 05, 2023 | 68.91 | 68.91 | 67.89 | 68.33 | 500,251 | -0.92(-1.32%) |
Jan 04, 2023 | 68.38 | 69.59 | 68.21 | 69.25 | 378,683 | +1.25(+1.84%) |
Jan 03, 2023 | 69.25 | 69.52 | 67.25 | 68.00 | 455,760 | -0.96(-1.39%) |
Dec 30, 2022 | 68.73 | 69.16 | 68.50 | 68.95 | 211,499 | -0.28(-0.41%) |
Dec 29, 2022 | 68.30 | 69.84 | 68.30 | 69.24 | 231,510 | +1.16(+1.71%) |
Dec 28, 2022 | 69.78 | 70.17 | 68.06 | 68.08 | 279,865 | -1.54(-2.21%) |
Dec 27, 2022 | 69.27 | 70.28 | 68.73 | 69.62 | 273,643 | +0.67(+0.98%) |
Dec 23, 2022 | 68.43 | 69.12 | 68.10 | 68.94 | 314,215 | +0.52(+0.76%) |
Dec 22, 2022 | 68.90 | 69.24 | 66.93 | 68.43 | 376,467 | -1.09(-1.57%) |
Dec 21, 2022 | 69.06 | 69.84 | 68.96 | 69.52 | 449,289 | +1.27(+1.86%) |
Dec 20, 2022 | 67.08 | 68.71 | 67.04 | 68.25 | 585,523 | +0.95(+1.41%) |
Dec 19, 2022 | 68.11 | 69.11 | 67.12 | 67.30 | 609,685 | -0.55(-0.81%) |
Dec 16, 2022 | 67.22 | 68.13 | 66.69 | 67.85 | 1,224,426 | -0.27(-0.40%) |
Dec 15, 2022 | 68.59 | 68.73 | 67.53 | 68.12 | 564,636 | -1.61(-2.31%) |
Dec 14, 2022 | 70.49 | 71.31 | 69.39 | 69.73 | 430,569 | -0.15(-0.21%) |
Dec 13, 2022 | 71.17 | 71.24 | 68.93 | 69.88 | 514,106 | +0.56(+0.80%) |
Dec 12, 2022 | 68.83 | 69.63 | 68.08 | 69.32 | 551,710 | +0.45(+0.65%) |
Dec 09, 2022 | 69.60 | 70.01 | 68.77 | 68.88 | 592,713 | -0.72(-1.04%) |
Dec 08, 2022 | 68.59 | 69.79 | 68.29 | 69.60 | 845,524 | +1.68(+2.47%) |
Dec 07, 2022 | 68.36 | 68.72 | 67.58 | 67.92 | 643,797 | -0.85(-1.23%) |
Dec 06, 2022 | 69.59 | 69.84 | 67.87 | 68.77 | 749,892 | -0.86(-1.23%) |
Dec 05, 2022 | 71.29 | 71.29 | 69.43 | 69.63 | 698,469 | -2.41(-3.35%) |
Dec 02, 2022 | 72.06 | 72.70 | 71.75 | 72.04 | 470,519 | -0.82(-1.12%) |
Dec 01, 2022 | 74.28 | 74.48 | 71.77 | 72.86 | 663,636 | -1.28(-1.72%) |
Nov 30, 2022 | 72.80 | 74.21 | 72.17 | 74.13 | 577,792 | +1.51(+2.08%) |
Nov 29, 2022 | 72.28 | 73.01 | 72.20 | 72.62 | 422,349 | +0.75(+1.05%) |
Nov 28, 2022 | 72.45 | 73.23 | 71.55 | 71.87 | 448,653 | -1.38(-1.88%) |
Nov 25, 2022 | 72.66 | 73.67 | 72.20 | 73.25 | 121,871 | +0.49(+0.67%) |
Nov 23, 2022 | 73.36 | 73.86 | 72.71 | 72.76 | 263,750 | -0.60(-0.82%) |
Nov 22, 2022 | 73.08 | 73.54 | 72.49 | 73.36 | 630,355 | +1.00(+1.38%) |
Nov 21, 2022 | 71.87 | 73.14 | 71.50 | 72.37 | 352,300 | +1.01(+1.42%) |
Nov 18, 2022 | 71.77 | 71.78 | 70.76 | 71.35 | 340,594 | +0.78(+1.11%) |
Nov 17, 2022 | 69.98 | 70.66 | 69.54 | 70.57 | 461,779 | -0.59(-0.83%) |
Nov 16, 2022 | 71.57 | 71.99 | 70.88 | 71.17 | 404,190 | -1.09(-1.51%) |
Nov 15, 2022 | 72.71 | 73.64 | 71.77 | 72.25 | 549,842 | +0.51(+0.72%) |
Nov 14, 2022 | 71.22 | 72.70 | 70.80 | 71.74 | 569,833 | +0.13(+0.18%) |
Nov 11, 2022 | 71.07 | 72.86 | 70.42 | 71.61 | 772,823 | +1.26(+1.80%) |
Nov 10, 2022 | 70.36 | 70.63 | 69.16 | 70.35 | 728,115 | +2.44(+3.59%) |
Nov 09, 2022 | 69.59 | 69.93 | 67.81 | 67.91 | 431,745 | -2.60(-3.69%) |
Nov 08, 2022 | 70.44 | 70.90 | 69.26 | 70.51 | 750,930 | +0.08(+0.11%) |
Nov 07, 2022 | 70.42 | 70.59 | 69.27 | 70.44 | 872,538 | +0.58(+0.83%) |
Nov 04, 2022 | 69.43 | 70.09 | 68.25 | 69.85 | 923,048 | +2.08(+3.07%) |
Nov 03, 2022 | 66.02 | 68.87 | 65.71 | 67.77 | 804,623 | +0.51(+0.77%) |
Nov 02, 2022 | 69.22 | 70.06 | 67.13 | 67.26 | 746,165 | -2.88(-4.10%) |