Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.67 | 80.53 | 79.09 | 80.49 | 1,542,105 | +1.05(+1.32%) |
Jan 30, 2023 | 80.02 | 81.27 | 79.29 | 79.44 | 1,615,865 | -0.92(-1.14%) |
Jan 27, 2023 | 79.20 | 80.60 | 79.20 | 80.36 | 1,647,219 | +0.92(+1.16%) |
Jan 26, 2023 | 78.00 | 79.48 | 77.34 | 79.44 | 1,774,761 | +1.91(+2.46%) |
Jan 25, 2023 | 76.15 | 77.56 | 75.98 | 77.53 | 1,263,044 | +0.53(+0.69%) |
Jan 24, 2023 | 75.00 | 77.72 | 75.00 | 77.00 | 1,861,345 | +1.06(+1.40%) |
Jan 23, 2023 | 75.59 | 77.11 | 75.13 | 75.94 | 1,942,134 | +0.83(+1.11%) |
Jan 20, 2023 | 74.07 | 75.29 | 73.66 | 75.11 | 2,577,728 | +1.89(+2.58%) |
Jan 19, 2023 | 73.00 | 73.93 | 72.41 | 73.22 | 1,845,849 | -0.30(-0.41%) |
Jan 18, 2023 | 76.73 | 76.78 | 73.47 | 73.52 | 1,713,023 | -2.60(-3.42%) |
Jan 17, 2023 | 74.66 | 76.36 | 74.40 | 76.12 | 2,114,576 | +1.46(+1.96%) |
Jan 13, 2023 | 72.38 | 74.79 | 72.27 | 74.66 | 1,562,540 | +1.51(+2.06%) |
Jan 12, 2023 | 73.53 | 74.13 | 72.67 | 73.15 | 2,015,010 | -0.19(-0.26%) |
Jan 11, 2023 | 73.02 | 74.02 | 72.42 | 73.34 | 2,014,270 | +0.78(+1.07%) |
Jan 10, 2023 | 72.35 | 73.15 | 70.81 | 72.56 | 8,148,462 | +0.30(+0.42%) |
Jan 09, 2023 | 70.96 | 72.35 | 70.45 | 72.26 | 4,235,351 | -0.12(-0.17%) |
Jan 06, 2023 | 72.36 | 73.63 | 71.80 | 72.38 | 1,374,723 | +0.72(+1.00%) |
Jan 05, 2023 | 70.60 | 72.37 | 69.90 | 71.66 | 1,727,431 | +0.65(+0.92%) |
Jan 04, 2023 | 69.33 | 71.62 | 69.04 | 71.01 | 1,717,690 | +2.15(+3.12%) |
Jan 03, 2023 | 70.81 | 71.05 | 68.52 | 68.86 | 1,295,699 | -0.88(-1.26%) |
Dec 30, 2022 | 68.82 | 69.80 | 68.71 | 69.74 | 1,142,840 | -0.41(-0.58%) |
Dec 29, 2022 | 68.80 | 70.44 | 68.76 | 70.15 | 1,185,472 | +1.99(+2.92%) |
Dec 28, 2022 | 69.22 | 70.14 | 68.06 | 68.16 | 847,619 | -1.43(-2.05%) |
Dec 27, 2022 | 70.53 | 70.53 | 69.19 | 69.59 | 1,077,988 | -1.10(-1.56%) |
Dec 23, 2022 | 70.46 | 71.34 | 69.79 | 70.69 | 918,258 | +0.12(+0.17%) |
Dec 22, 2022 | 69.90 | 70.61 | 69.17 | 70.57 | 1,633,705 | -0.11(-0.16%) |
Dec 21, 2022 | 69.23 | 70.71 | 68.92 | 70.68 | 1,614,078 | +2.00(+2.91%) |
Dec 20, 2022 | 67.87 | 69.60 | 67.70 | 68.68 | 1,579,394 | +0.29(+0.42%) |
Dec 19, 2022 | 68.94 | 69.43 | 68.05 | 68.39 | 1,886,571 | -0.98(-1.41%) |
Dec 16, 2022 | 69.86 | 70.55 | 69.13 | 69.37 | 2,701,868 | -0.86(-1.22%) |
Dec 15, 2022 | 72.01 | 72.75 | 70.18 | 70.23 | 2,164,549 | -2.86(-3.91%) |
Dec 14, 2022 | 73.57 | 74.53 | 72.47 | 73.09 | 1,779,487 | -1.08(-1.46%) |
Dec 13, 2022 | 75.75 | 76.67 | 73.27 | 74.17 | 2,607,821 | +0.57(+0.77%) |
Dec 12, 2022 | 71.74 | 73.66 | 71.74 | 73.60 | 1,474,812 | +1.83(+2.55%) |
Dec 09, 2022 | 71.16 | 73.18 | 71.16 | 71.77 | 1,151,594 | +0.30(+0.42%) |
Dec 08, 2022 | 71.00 | 71.83 | 70.09 | 71.47 | 1,670,898 | +0.33(+0.46%) |
Dec 07, 2022 | 70.70 | 71.45 | 69.92 | 71.14 | 2,190,056 | +0.23(+0.32%) |
Dec 06, 2022 | 73.87 | 73.95 | 70.42 | 70.91 | 2,941,770 | -2.97(-4.02%) |
Dec 05, 2022 | 73.22 | 74.57 | 73.06 | 73.88 | 7,506,386 | -0.04(-0.05%) |
Dec 02, 2022 | 72.96 | 74.15 | 72.47 | 73.92 | 1,548,039 | +0.37(+0.50%) |
Dec 01, 2022 | 73.28 | 75.01 | 73.03 | 73.55 | 1,979,494 | +0.79(+1.09%) |
Nov 30, 2022 | 70.25 | 73.07 | 70.20 | 72.76 | 2,976,083 | +2.55(+3.63%) |
Nov 29, 2022 | 69.09 | 71.11 | 69.09 | 70.21 | 2,977,122 | +1.52(+2.21%) |
Nov 28, 2022 | 68.55 | 70.02 | 68.25 | 68.69 | 2,725,308 | +0.23(+0.34%) |
Nov 25, 2022 | 68.57 | 69.15 | 68.16 | 68.46 | 660,766 | -0.12(-0.17%) |
Nov 23, 2022 | 67.66 | 68.74 | 66.85 | 68.58 | 1,749,941 | +1.09(+1.62%) |
Nov 22, 2022 | 66.68 | 67.69 | 65.78 | 67.49 | 2,559,465 | +0.55(+0.82%) |
Nov 21, 2022 | 66.46 | 68.37 | 66.14 | 66.94 | 5,230,706 | +0.73(+1.10%) |
Nov 18, 2022 | 73.42 | 73.84 | 65.05 | 66.21 | 15,291,886 | -5.64(-7.85%) |
Nov 17, 2022 | 72.63 | 73.32 | 71.19 | 71.85 | 3,724,492 | -2.16(-2.92%) |
Nov 16, 2022 | 73.51 | 74.25 | 72.42 | 74.01 | 1,533,948 | -0.27(-0.36%) |
Nov 15, 2022 | 75.51 | 77.62 | 72.87 | 74.28 | 2,693,999 | +0.68(+0.92%) |
Nov 14, 2022 | 76.37 | 76.89 | 73.42 | 73.60 | 1,957,998 | -3.10(-4.04%) |
Nov 11, 2022 | 77.18 | 77.31 | 75.42 | 76.70 | 1,261,375 | +0.34(+0.45%) |
Nov 10, 2022 | 75.60 | 77.05 | 75.10 | 76.36 | 1,974,692 | +3.72(+5.12%) |
Nov 09, 2022 | 71.63 | 73.71 | 70.78 | 72.64 | 2,348,354 | -0.26(-0.36%) |
Nov 08, 2022 | 73.54 | 73.91 | 71.50 | 72.90 | 1,796,779 | -0.36(-0.49%) |
Nov 07, 2022 | 71.13 | 73.34 | 69.79 | 73.26 | 3,643,110 | +2.54(+3.59%) |
Nov 04, 2022 | 81.05 | 81.19 | 67.53 | 70.72 | 10,998,708 | -5.70(-7.46%) |
Nov 03, 2022 | 75.79 | 77.29 | 74.36 | 76.42 | 2,481,581 | -0.36(-0.47%) |
Nov 02, 2022 | 78.75 | 79.93 | 76.76 | 76.78 | 1,511,856 | -2.65(-3.34%) |