Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 82.71 | 84.31 | 81.99 | 84.05 | 3,502,077 | +1.74(+2.12%) |
Jan 30, 2023 | 80.79 | 83.67 | 80.62 | 82.31 | 1,425,674 | -0.46(-0.55%) |
Jan 27, 2023 | 83.89 | 86.59 | 81.82 | 82.77 | 2,632,122 | -4.70(-5.37%) |
Jan 26, 2023 | 86.38 | 87.80 | 85.72 | 87.47 | 1,562,116 | +0.91(+1.05%) |
Jan 25, 2023 | 85.04 | 86.82 | 84.67 | 86.56 | 1,069,127 | +0.18(+0.21%) |
Jan 24, 2023 | 85.89 | 87.25 | 85.52 | 86.38 | 1,382,247 | -0.25(-0.29%) |
Jan 23, 2023 | 85.64 | 87.37 | 85.40 | 86.63 | 1,549,835 | +1.00(+1.17%) |
Jan 20, 2023 | 83.60 | 85.93 | 82.69 | 85.63 | 1,536,291 | +2.67(+3.22%) |
Jan 19, 2023 | 83.42 | 83.56 | 81.37 | 82.96 | 716,808 | -1.19(-1.42%) |
Jan 18, 2023 | 85.56 | 86.39 | 84.10 | 84.15 | 857,204 | -1.12(-1.32%) |
Jan 17, 2023 | 86.71 | 87.19 | 85.25 | 85.28 | 837,482 | -1.84(-2.11%) |
Jan 13, 2023 | 86.21 | 87.58 | 85.94 | 87.11 | 678,703 | +0.11(+0.13%) |
Jan 12, 2023 | 87.55 | 87.55 | 86.30 | 87.00 | 715,753 | -0.22(-0.25%) |
Jan 11, 2023 | 87.61 | 87.67 | 86.14 | 87.22 | 836,148 | +1.77(+2.08%) |
Jan 10, 2023 | 84.08 | 85.57 | 83.80 | 85.45 | 689,020 | +1.02(+1.21%) |
Jan 09, 2023 | 85.08 | 86.08 | 84.37 | 84.43 | 836,338 | -0.14(-0.17%) |
Jan 06, 2023 | 82.62 | 84.90 | 82.53 | 84.57 | 860,642 | +2.88(+3.52%) |
Jan 05, 2023 | 81.03 | 81.79 | 80.09 | 81.69 | 1,229,977 | -0.31(-0.38%) |
Jan 04, 2023 | 79.76 | 82.23 | 79.24 | 82.01 | 1,214,587 | +3.71(+4.74%) |
Jan 03, 2023 | 77.56 | 78.74 | 77.38 | 78.30 | 943,840 | +0.66(+0.85%) |
Dec 30, 2022 | 77.55 | 77.96 | 76.76 | 77.64 | 612,916 | -0.72(-0.91%) |
Dec 29, 2022 | 76.78 | 78.84 | 76.78 | 78.35 | 579,247 | +1.94(+2.55%) |
Dec 28, 2022 | 78.91 | 79.11 | 76.17 | 76.41 | 752,227 | -2.29(-2.91%) |
Dec 27, 2022 | 78.18 | 78.89 | 77.82 | 78.70 | 544,667 | +0.35(+0.45%) |
Dec 23, 2022 | 77.59 | 78.44 | 77.11 | 78.34 | 438,953 | +0.75(+0.97%) |
Dec 22, 2022 | 77.07 | 77.60 | 76.14 | 77.59 | 858,300 | -0.35(-0.45%) |
Dec 21, 2022 | 77.97 | 78.48 | 77.74 | 77.94 | 655,317 | +0.80(+1.04%) |
Dec 20, 2022 | 76.87 | 77.64 | 76.69 | 77.14 | 729,300 | +0.20(+0.26%) |
Dec 19, 2022 | 78.55 | 79.35 | 76.62 | 76.94 | 979,251 | -1.54(-1.97%) |
Dec 16, 2022 | 77.44 | 78.90 | 77.11 | 78.49 | 2,203,449 | -0.01(-0.01%) |
Dec 15, 2022 | 80.66 | 80.91 | 78.36 | 78.50 | 1,129,831 | -3.80(-4.62%) |
Dec 14, 2022 | 82.42 | 83.94 | 81.94 | 82.30 | 1,201,883 | -0.93(-1.12%) |
Dec 13, 2022 | 84.40 | 84.72 | 82.46 | 83.23 | 1,087,128 | +1.53(+1.87%) |
Dec 12, 2022 | 80.43 | 81.78 | 80.01 | 81.70 | 826,293 | +1.24(+1.54%) |
Dec 09, 2022 | 80.64 | 81.45 | 80.28 | 80.47 | 635,897 | -0.08(-0.11%) |
Dec 08, 2022 | 80.82 | 81.68 | 80.23 | 80.55 | 859,702 | +0.48(+0.60%) |
Dec 07, 2022 | 80.03 | 80.95 | 79.66 | 80.07 | 1,148,937 | -0.34(-0.42%) |
Dec 06, 2022 | 81.45 | 81.78 | 79.40 | 80.41 | 955,791 | -0.92(-1.13%) |
Dec 05, 2022 | 81.76 | 82.28 | 80.73 | 81.33 | 779,267 | -1.36(-1.65%) |
Dec 02, 2022 | 80.53 | 83.16 | 80.32 | 82.69 | 997,140 | +1.04(+1.27%) |
Dec 01, 2022 | 82.57 | 83.04 | 81.25 | 81.65 | 1,087,941 | -0.19(-0.23%) |
Nov 30, 2022 | 80.62 | 81.84 | 78.67 | 81.84 | 1,649,521 | +1.29(+1.61%) |
Nov 29, 2022 | 80.30 | 81.43 | 79.85 | 80.54 | 978,007 | +0.74(+0.92%) |
Nov 28, 2022 | 81.14 | 81.27 | 79.34 | 79.81 | 897,660 | -2.37(-2.89%) |
Nov 25, 2022 | 81.88 | 82.34 | 81.49 | 82.18 | 275,141 | +0.09(+0.12%) |
Nov 23, 2022 | 81.84 | 82.60 | 81.11 | 82.08 | 561,171 | +0.00(+0.00%) |
Nov 22, 2022 | 80.82 | 82.16 | 80.44 | 82.08 | 602,789 | +2.11(+2.63%) |
Nov 21, 2022 | 78.76 | 80.43 | 77.86 | 79.98 | 759,836 | +0.38(+0.47%) |
Nov 18, 2022 | 79.81 | 79.98 | 78.42 | 79.60 | 800,790 | +0.95(+1.21%) |
Nov 17, 2022 | 78.48 | 78.83 | 77.59 | 78.64 | 1,180,761 | -1.40(-1.75%) |
Nov 16, 2022 | 81.41 | 81.72 | 79.83 | 80.04 | 799,128 | -2.03(-2.47%) |
Nov 15, 2022 | 84.11 | 84.70 | 81.96 | 82.07 | 1,008,304 | -0.65(-0.79%) |
Nov 14, 2022 | 83.50 | 84.63 | 82.70 | 82.72 | 1,137,900 | -1.82(-2.16%) |
Nov 11, 2022 | 81.17 | 85.03 | 80.91 | 84.55 | 1,549,720 | +4.12(+5.12%) |
Nov 10, 2022 | 78.39 | 80.46 | 77.56 | 80.43 | 1,240,021 | +5.60(+7.49%) |
Nov 09, 2022 | 76.82 | 77.22 | 74.77 | 74.83 | 901,392 | -2.86(-3.68%) |
Nov 08, 2022 | 77.00 | 78.47 | 76.71 | 77.69 | 1,404,294 | +1.55(+2.03%) |
Nov 07, 2022 | 76.47 | 76.53 | 74.70 | 76.14 | 1,043,966 | +0.32(+0.42%) |
Nov 04, 2022 | 73.73 | 76.30 | 73.67 | 75.82 | 1,438,397 | +3.84(+5.33%) |
Nov 03, 2022 | 70.62 | 72.74 | 70.37 | 71.98 | 1,076,821 | +0.20(+0.28%) |
Nov 02, 2022 | 74.20 | 71.77 | 71.78 | 1,619,122 | -2.74(-3.68%) |