Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 92.37 | 96.29 | 92.37 | 95.49 | 306,934 | +3.73(+4.06%) |
Jan 30, 2023 | 91.69 | 94.18 | 91.01 | 91.76 | 375,380 | -1.27(-1.37%) |
Jan 27, 2023 | 88.32 | 94.08 | 86.58 | 93.03 | 541,560 | +5.57(+6.37%) |
Jan 26, 2023 | 87.54 | 88.35 | 86.41 | 87.46 | 301,068 | +1.64(+1.91%) |
Jan 25, 2023 | 84.26 | 87.03 | 82.73 | 85.82 | 243,470 | +0.50(+0.59%) |
Jan 24, 2023 | 86.00 | 87.14 | 84.39 | 85.32 | 151,197 | -1.06(-1.23%) |
Jan 23, 2023 | 84.85 | 86.87 | 83.71 | 86.38 | 179,649 | +1.80(+2.13%) |
Jan 20, 2023 | 83.70 | 85.17 | 82.13 | 84.58 | 249,781 | +1.87(+2.26%) |
Jan 19, 2023 | 83.21 | 84.18 | 80.51 | 82.71 | 415,012 | -0.99(-1.18%) |
Jan 18, 2023 | 83.73 | 85.84 | 82.01 | 83.70 | 611,285 | +1.15(+1.39%) |
Jan 17, 2023 | 79.31 | 82.95 | 79.23 | 82.55 | 418,639 | +3.19(+4.02%) |
Jan 13, 2023 | 78.94 | 80.26 | 78.10 | 79.36 | 417,793 | -0.76(-0.95%) |
Jan 12, 2023 | 78.60 | 80.85 | 77.73 | 80.12 | 341,420 | +1.43(+1.82%) |
Jan 11, 2023 | 75.60 | 78.74 | 75.01 | 78.69 | 268,106 | +3.37(+4.47%) |
Jan 10, 2023 | 73.14 | 75.53 | 73.14 | 75.32 | 216,267 | +2.00(+2.73%) |
Jan 09, 2023 | 72.33 | 75.32 | 72.33 | 73.32 | 359,586 | +1.24(+1.72%) |
Jan 06, 2023 | 71.87 | 72.39 | 71.06 | 72.08 | 200,233 | +0.47(+0.66%) |
Jan 05, 2023 | 71.62 | 73.04 | 70.66 | 71.61 | 446,430 | -0.87(-1.20%) |
Jan 04, 2023 | 71.81 | 73.26 | 71.47 | 72.48 | 663,798 | +1.55(+2.19%) |
Jan 03, 2023 | 71.13 | 72.39 | 68.93 | 70.93 | 460,531 | -0.20(-0.28%) |
Dec 30, 2022 | 70.14 | 71.86 | 69.88 | 71.13 | 247,367 | +0.61(+0.87%) |
Dec 29, 2022 | 66.09 | 71.10 | 65.84 | 70.52 | 418,085 | +5.14(+7.86%) |
Dec 28, 2022 | 68.01 | 68.80 | 64.73 | 65.38 | 275,516 | -2.89(-4.23%) |
Dec 27, 2022 | 70.31 | 70.54 | 68.13 | 68.27 | 212,768 | -2.43(-3.44%) |
Dec 23, 2022 | 70.05 | 70.98 | 69.00 | 70.70 | 189,409 | +0.65(+0.93%) |
Dec 22, 2022 | 72.58 | 72.58 | 69.12 | 70.05 | 341,179 | -3.14(-4.29%) |
Dec 21, 2022 | 73.00 | 73.96 | 72.52 | 73.19 | 181,569 | +0.24(+0.33%) |
Dec 20, 2022 | 71.36 | 73.25 | 71.34 | 72.95 | 320,908 | +0.95(+1.32%) |
Dec 19, 2022 | 72.82 | 74.18 | 70.78 | 72.00 | 392,596 | -0.99(-1.36%) |
Dec 16, 2022 | 73.30 | 74.44 | 72.75 | 72.99 | 326,222 | -0.35(-0.48%) |
Dec 15, 2022 | 73.16 | 73.90 | 72.01 | 73.34 | 332,791 | -0.38(-0.52%) |
Dec 14, 2022 | 74.13 | 75.95 | 72.88 | 73.72 | 382,709 | -0.27(-0.36%) |
Dec 13, 2022 | 73.92 | 74.43 | 72.01 | 73.99 | 533,564 | +2.92(+4.11%) |
Dec 12, 2022 | 68.78 | 71.88 | 68.33 | 71.07 | 318,456 | +2.40(+3.49%) |
Dec 09, 2022 | 68.60 | 69.34 | 67.06 | 68.67 | 152,290 | -0.18(-0.26%) |
Dec 08, 2022 | 68.41 | 70.02 | 67.62 | 68.85 | 172,617 | +0.85(+1.25%) |
Dec 07, 2022 | 67.84 | 70.31 | 66.01 | 68.00 | 575,358 | +0.16(+0.24%) |
Dec 06, 2022 | 68.55 | 68.99 | 67.26 | 67.84 | 256,944 | -0.28(-0.41%) |
Dec 05, 2022 | 70.80 | 71.00 | 67.62 | 68.12 | 275,294 | -2.58(-3.65%) |
Dec 02, 2022 | 69.89 | 71.16 | 69.06 | 70.70 | 206,384 | +0.05(+0.07%) |
Dec 01, 2022 | 69.97 | 71.11 | 67.80 | 70.65 | 413,539 | +0.98(+1.41%) |
Nov 30, 2022 | 66.80 | 69.83 | 66.37 | 69.67 | 419,968 | +3.08(+4.63%) |
Nov 29, 2022 | 67.13 | 68.37 | 66.58 | 66.59 | 227,839 | +0.03(+0.05%) |
Nov 28, 2022 | 69.47 | 70.71 | 66.42 | 66.56 | 405,747 | -3.13(-4.49%) |
Nov 25, 2022 | 67.92 | 69.99 | 67.60 | 69.69 | 222,507 | +1.11(+1.62%) |
Nov 23, 2022 | 68.51 | 70.00 | 67.56 | 68.58 | 292,772 | +0.31(+0.45%) |
Nov 22, 2022 | 69.22 | 69.22 | 66.93 | 68.27 | 518,169 | -1.17(-1.68%) |
Nov 21, 2022 | 67.03 | 69.95 | 66.80 | 69.44 | 474,836 | +1.74(+2.57%) |
Nov 18, 2022 | 71.09 | 71.09 | 66.58 | 67.70 | 495,219 | -1.57(-2.27%) |
Nov 17, 2022 | 69.05 | 70.42 | 67.47 | 69.27 | 385,416 | -1.39(-1.97%) |
Nov 16, 2022 | 73.04 | 73.32 | 69.88 | 70.66 | 419,772 | -3.16(-4.28%) |
Nov 15, 2022 | 75.84 | 76.50 | 73.35 | 73.82 | 500,618 | +0.37(+0.50%) |
Nov 14, 2022 | 73.54 | 75.86 | 71.56 | 73.45 | 539,755 | +0.02(+0.03%) |
Nov 11, 2022 | 82.01 | 82.10 | 71.03 | 73.43 | 1,093,474 | -11.32(-13.36%) |
Nov 10, 2022 | 81.70 | 85.15 | 80.60 | 84.75 | 492,798 | +7.75(+10.06%) |
Nov 09, 2022 | 77.34 | 78.58 | 75.94 | 77.00 | 271,356 | -1.51(-1.92%) |
Nov 08, 2022 | 78.86 | 80.28 | 76.07 | 78.51 | 203,341 | +0.62(+0.80%) |
Nov 07, 2022 | 80.40 | 80.40 | 76.67 | 77.89 | 276,349 | -1.95(-2.44%) |
Nov 04, 2022 | 83.09 | 84.72 | 78.89 | 79.84 | 310,169 | -2.51(-3.05%) |
Nov 03, 2022 | 79.02 | 83.50 | 78.61 | 82.35 | 235,417 | +2.46(+3.08%) |
Nov 02, 2022 | 81.62 | 79.89 | 234,124 | -1.34(-1.65%) |