Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.07 | 89.07 | 86.88 | 89.07 | 1,339,332 | +1.07(+1.22%) |
Jan 30, 2023 | 88.39 | 88.74 | 87.13 | 88.00 | 1,197,953 | -1.71(-1.91%) |
Jan 27, 2023 | 87.43 | 90.67 | 87.38 | 89.71 | 2,151,227 | +7.59(+9.24%) |
Jan 26, 2023 | 81.44 | 82.13 | 80.05 | 82.12 | 914,790 | +1.32(+1.63%) |
Jan 25, 2023 | 79.92 | 80.90 | 79.54 | 80.80 | 792,098 | -0.04(-0.05%) |
Jan 24, 2023 | 80.07 | 81.58 | 79.66 | 80.84 | 828,970 | -1.20(-1.46%) |
Jan 23, 2023 | 80.40 | 82.54 | 80.25 | 82.04 | 791,723 | +2.91(+3.68%) |
Jan 20, 2023 | 78.18 | 79.20 | 77.90 | 79.13 | 601,723 | +1.59(+2.04%) |
Jan 19, 2023 | 77.95 | 78.25 | 76.95 | 77.54 | 664,833 | -0.90(-1.15%) |
Jan 18, 2023 | 79.88 | 80.66 | 78.37 | 78.44 | 705,252 | -0.01(-0.01%) |
Jan 17, 2023 | 78.51 | 79.58 | 78.24 | 78.45 | 806,348 | +0.77(+1.00%) |
Jan 13, 2023 | 76.49 | 77.69 | 76.07 | 77.68 | 745,519 | +0.25(+0.32%) |
Jan 12, 2023 | 77.06 | 77.87 | 76.13 | 77.43 | 918,050 | -0.22(-0.29%) |
Jan 11, 2023 | 76.41 | 77.65 | 76.15 | 77.65 | 748,392 | +1.44(+1.89%) |
Jan 10, 2023 | 76.03 | 76.36 | 75.42 | 76.21 | 600,757 | +0.12(+0.15%) |
Jan 09, 2023 | 76.80 | 77.45 | 76.06 | 76.09 | 731,343 | +0.20(+0.27%) |
Jan 06, 2023 | 75.18 | 76.62 | 74.85 | 75.89 | 646,405 | +0.90(+1.20%) |
Jan 05, 2023 | 74.43 | 75.91 | 74.12 | 74.99 | 585,851 | -0.21(-0.28%) |
Jan 04, 2023 | 75.32 | 76.27 | 74.82 | 75.20 | 1,044,391 | +0.22(+0.30%) |
Jan 03, 2023 | 75.67 | 76.27 | 74.39 | 74.98 | 784,259 | +0.94(+1.27%) |
Dec 30, 2022 | 74.40 | 74.56 | 73.53 | 74.04 | 340,116 | -0.95(-1.26%) |
Dec 29, 2022 | 74.11 | 75.16 | 74.11 | 74.99 | 364,564 | +2.37(+3.26%) |
Dec 28, 2022 | 73.57 | 74.05 | 72.58 | 72.62 | 453,225 | -0.42(-0.57%) |
Dec 27, 2022 | 72.76 | 73.33 | 72.38 | 73.04 | 463,127 | +0.94(+1.30%) |
Dec 23, 2022 | 71.66 | 72.13 | 71.44 | 72.10 | 632,484 | +0.06(+0.08%) |
Dec 22, 2022 | 73.45 | 73.72 | 71.22 | 72.04 | 772,190 | -1.98(-2.68%) |
Dec 21, 2022 | 73.94 | 74.59 | 73.03 | 74.02 | 701,148 | +0.26(+0.35%) |
Dec 20, 2022 | 72.77 | 73.87 | 72.68 | 73.76 | 541,797 | +0.57(+0.78%) |
Dec 19, 2022 | 73.70 | 74.02 | 72.51 | 73.19 | 554,470 | -0.40(-0.54%) |
Dec 16, 2022 | 75.01 | 75.22 | 73.32 | 73.59 | 838,050 | -2.36(-3.11%) |
Dec 15, 2022 | 76.85 | 76.86 | 75.45 | 75.95 | 583,292 | -1.80(-2.31%) |
Dec 14, 2022 | 77.94 | 78.97 | 77.46 | 77.75 | 644,468 | -0.83(-1.06%) |
Dec 13, 2022 | 80.12 | 80.52 | 77.38 | 78.58 | 882,153 | -0.28(-0.36%) |
Dec 12, 2022 | 76.97 | 78.89 | 76.51 | 78.86 | 915,801 | +1.66(+2.15%) |
Dec 09, 2022 | 78.04 | 78.16 | 76.79 | 77.20 | 884,843 | -1.44(-1.83%) |
Dec 08, 2022 | 78.84 | 79.08 | 77.71 | 78.64 | 603,512 | -0.06(-0.07%) |
Dec 07, 2022 | 79.35 | 79.99 | 78.43 | 78.69 | 745,362 | -2.53(-3.12%) |
Dec 06, 2022 | 81.21 | 81.60 | 80.14 | 81.23 | 589,311 | +0.05(+0.06%) |
Dec 05, 2022 | 82.01 | 82.19 | 81.03 | 81.18 | 446,488 | -1.88(-2.26%) |
Dec 02, 2022 | 83.44 | 84.01 | 82.20 | 83.05 | 914,723 | -0.95(-1.13%) |
Dec 01, 2022 | 85.61 | 86.04 | 83.85 | 84.00 | 685,303 | -1.47(-1.72%) |
Nov 30, 2022 | 84.14 | 85.57 | 83.06 | 85.47 | 640,381 | +2.15(+2.58%) |
Nov 29, 2022 | 84.17 | 84.56 | 83.30 | 83.33 | 581,430 | -0.25(-0.30%) |
Nov 28, 2022 | 83.77 | 84.20 | 82.93 | 83.58 | 812,735 | -1.30(-1.53%) |
Nov 25, 2022 | 84.43 | 85.27 | 84.14 | 84.87 | 164,702 | +0.40(+0.47%) |
Nov 23, 2022 | 84.61 | 85.19 | 83.93 | 84.48 | 419,593 | -0.43(-0.50%) |
Nov 22, 2022 | 83.80 | 84.92 | 83.56 | 84.90 | 666,616 | +1.35(+1.62%) |
Nov 21, 2022 | 83.20 | 84.07 | 82.97 | 83.55 | 609,357 | -0.73(-0.87%) |
Nov 18, 2022 | 83.57 | 84.46 | 83.13 | 84.28 | 616,591 | +2.03(+2.47%) |
Nov 17, 2022 | 81.16 | 82.36 | 80.62 | 82.25 | 530,634 | -0.45(-0.55%) |
Nov 16, 2022 | 83.37 | 83.78 | 82.33 | 82.70 | 627,427 | -1.95(-2.30%) |
Nov 15, 2022 | 85.13 | 86.25 | 83.83 | 84.65 | 636,280 | +0.95(+1.14%) |
Nov 14, 2022 | 83.28 | 85.37 | 83.07 | 83.70 | 972,133 | -1.30(-1.52%) |
Nov 11, 2022 | 84.71 | 85.60 | 83.65 | 84.99 | 1,390,588 | +0.44(+0.52%) |
Nov 10, 2022 | 82.75 | 84.76 | 82.61 | 84.55 | 1,028,566 | +6.06(+7.73%) |
Nov 09, 2022 | 80.14 | 80.61 | 78.29 | 78.49 | 660,899 | -2.64(-3.25%) |
Nov 08, 2022 | 80.98 | 82.40 | 80.25 | 81.13 | 645,882 | +0.44(+0.55%) |
Nov 07, 2022 | 81.40 | 81.51 | 79.83 | 80.68 | 410,301 | -0.23(-0.28%) |
Nov 04, 2022 | 78.32 | 81.25 | 76.86 | 80.91 | 827,324 | +4.85(+6.37%) |
Nov 03, 2022 | 73.57 | 76.30 | 73.45 | 76.07 | 748,590 | +0.14(+0.19%) |
Nov 02, 2022 | 77.01 | 78.15 | 75.87 | 75.92 | 517,263 | -1.78(-2.28%) |