Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 82.37 | 84.38 | 82.37 | 83.24 | 172,270 | +0.88(+1.07%) |
Jan 30, 2023 | 82.59 | 84.46 | 81.89 | 82.36 | 228,533 | -0.74(-0.89%) |
Jan 27, 2023 | 82.32 | 84.06 | 82.32 | 83.10 | 186,203 | +0.17(+0.21%) |
Jan 26, 2023 | 78.61 | 82.97 | 78.43 | 82.93 | 431,456 | +6.49(+8.49%) |
Jan 25, 2023 | 73.87 | 77.15 | 73.67 | 76.44 | 152,065 | +1.75(+2.34%) |
Jan 24, 2023 | 72.06 | 74.73 | 71.42 | 74.69 | 343,943 | +3.45(+4.84%) |
Jan 23, 2023 | 71.48 | 72.83 | 71.05 | 71.24 | 135,507 | +0.05(+0.07%) |
Jan 20, 2023 | 67.96 | 71.61 | 67.96 | 71.19 | 176,031 | +2.50(+3.64%) |
Jan 19, 2023 | 69.13 | 69.21 | 67.55 | 68.69 | 109,809 | -0.93(-1.33%) |
Jan 18, 2023 | 69.95 | 72.75 | 69.35 | 69.62 | 97,618 | -0.19(-0.27%) |
Jan 17, 2023 | 69.27 | 70.32 | 68.69 | 69.81 | 129,139 | +0.45(+0.65%) |
Jan 13, 2023 | 69.78 | 69.78 | 68.90 | 69.36 | 58,610 | -0.99(-1.41%) |
Jan 12, 2023 | 71.08 | 71.08 | 69.21 | 70.35 | 81,713 | -0.29(-0.41%) |
Jan 11, 2023 | 69.57 | 71.55 | 68.74 | 70.64 | 104,796 | +1.24(+1.79%) |
Jan 10, 2023 | 70.91 | 71.15 | 68.60 | 69.40 | 127,742 | -1.86(-2.61%) |
Jan 09, 2023 | 72.41 | 72.53 | 70.96 | 71.26 | 62,349 | -0.75(-1.05%) |
Jan 06, 2023 | 72.43 | 73.12 | 71.73 | 72.02 | 139,040 | +0.42(+0.59%) |
Jan 05, 2023 | 71.60 | 73.11 | 70.36 | 71.60 | 153,437 | -0.29(-0.40%) |
Jan 04, 2023 | 71.13 | 72.01 | 70.74 | 71.88 | 57,448 | +1.61(+2.28%) |
Jan 03, 2023 | 69.15 | 71.40 | 69.11 | 70.28 | 87,752 | +1.20(+1.74%) |
Dec 30, 2022 | 70.32 | 70.79 | 68.75 | 69.07 | 86,457 | -1.77(-2.50%) |
Dec 29, 2022 | 69.00 | 71.65 | 69.00 | 70.84 | 159,117 | +2.63(+3.86%) |
Dec 28, 2022 | 67.90 | 69.50 | 67.49 | 68.21 | 113,395 | +0.22(+0.32%) |
Dec 27, 2022 | 68.41 | 68.58 | 67.00 | 67.99 | 65,800 | +0.95(+1.41%) |
Dec 23, 2022 | 65.80 | 67.28 | 65.80 | 67.04 | 117,148 | +0.80(+1.21%) |
Dec 22, 2022 | 67.46 | 67.46 | 65.05 | 66.24 | 80,682 | -1.82(-2.67%) |
Dec 21, 2022 | 67.24 | 69.40 | 67.24 | 68.06 | 72,760 | +1.24(+1.85%) |
Dec 20, 2022 | 67.57 | 68.06 | 66.80 | 66.82 | 73,949 | -1.15(-1.70%) |
Dec 19, 2022 | 67.79 | 69.10 | 67.08 | 67.97 | 157,985 | -0.34(-0.50%) |
Dec 16, 2022 | 69.06 | 69.89 | 67.78 | 68.31 | 133,365 | -1.50(-2.15%) |
Dec 15, 2022 | 70.53 | 71.29 | 68.48 | 69.82 | 128,306 | -1.73(-2.42%) |
Dec 14, 2022 | 72.77 | 73.49 | 71.32 | 71.55 | 88,107 | -1.07(-1.47%) |
Dec 13, 2022 | 73.47 | 74.98 | 72.51 | 72.62 | 188,451 | +0.37(+0.51%) |
Dec 12, 2022 | 71.93 | 72.85 | 70.79 | 72.25 | 86,375 | +0.26(+0.37%) |
Dec 09, 2022 | 72.87 | 73.67 | 71.49 | 71.98 | 95,999 | -0.89(-1.22%) |
Dec 08, 2022 | 71.62 | 74.07 | 71.37 | 72.87 | 265,202 | +1.49(+2.09%) |
Dec 07, 2022 | 70.33 | 73.01 | 70.33 | 71.38 | 136,666 | +0.44(+0.63%) |
Dec 06, 2022 | 71.84 | 72.73 | 70.34 | 70.93 | 99,474 | -0.76(-1.06%) |
Dec 05, 2022 | 73.16 | 73.35 | 71.37 | 71.69 | 111,392 | -2.05(-2.78%) |
Dec 02, 2022 | 73.80 | 74.91 | 73.62 | 73.74 | 96,930 | -1.14(-1.53%) |
Dec 01, 2022 | 74.61 | 76.14 | 74.61 | 74.89 | 114,679 | +0.74(+1.00%) |
Nov 30, 2022 | 75.37 | 75.37 | 73.24 | 74.15 | 175,253 | -1.28(-1.69%) |
Nov 29, 2022 | 75.48 | 76.49 | 74.96 | 75.43 | 79,536 | -0.06(-0.08%) |
Nov 28, 2022 | 77.58 | 77.58 | 75.09 | 75.48 | 96,700 | -2.72(-3.48%) |
Nov 25, 2022 | 77.12 | 78.66 | 77.12 | 78.21 | 62,842 | +1.01(+1.31%) |
Nov 23, 2022 | 79.07 | 79.57 | 77.04 | 77.19 | 82,942 | -2.93(-3.66%) |
Nov 22, 2022 | 79.59 | 80.90 | 79.16 | 80.13 | 104,169 | +0.79(+1.00%) |
Nov 21, 2022 | 75.87 | 79.48 | 75.47 | 79.33 | 123,805 | +2.21(+2.87%) |
Nov 18, 2022 | 77.68 | 78.83 | 76.65 | 77.12 | 86,884 | -0.48(-0.62%) |
Nov 17, 2022 | 78.69 | 78.81 | 76.65 | 77.60 | 121,565 | -2.17(-2.72%) |
Nov 16, 2022 | 81.11 | 81.17 | 79.12 | 79.77 | 80,287 | -1.64(-2.01%) |
Nov 15, 2022 | 79.47 | 82.23 | 79.08 | 81.41 | 149,058 | +3.93(+5.07%) |
Nov 14, 2022 | 78.24 | 78.51 | 76.80 | 77.48 | 86,103 | -0.87(-1.11%) |
Nov 11, 2022 | 79.33 | 79.73 | 78.09 | 78.35 | 137,892 | -0.24(-0.30%) |
Nov 10, 2022 | 76.31 | 79.28 | 76.31 | 78.59 | 101,284 | +4.64(+6.27%) |
Nov 09, 2022 | 74.18 | 75.71 | 73.60 | 73.95 | 101,112 | -0.97(-1.30%) |
Nov 08, 2022 | 76.62 | 76.62 | 73.80 | 74.92 | 171,195 | -1.38(-1.81%) |
Nov 07, 2022 | 74.53 | 76.31 | 73.67 | 76.31 | 120,296 | +2.41(+3.27%) |
Nov 04, 2022 | 73.73 | 74.99 | 72.98 | 73.89 | 111,877 | +1.84(+2.55%) |
Nov 03, 2022 | 67.81 | 72.63 | 67.74 | 72.06 | 214,752 | +3.27(+4.76%) |
Nov 02, 2022 | 72.14 | 68.71 | 68.78 | 100,951 | -3.38(-4.68%) |