Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.23 | 79.04 | 77.31 | 79.02 | 714,067 | +1.28(+1.65%) |
Jan 30, 2023 | 76.74 | 78.26 | 76.71 | 77.74 | 543,434 | +0.66(+0.86%) |
Jan 27, 2023 | 76.61 | 77.16 | 76.28 | 77.08 | 657,337 | +0.69(+0.91%) |
Jan 26, 2023 | 75.63 | 76.92 | 74.97 | 76.39 | 1,021,068 | -0.89(-1.15%) |
Jan 25, 2023 | 76.41 | 77.68 | 75.95 | 77.28 | 521,436 | +0.18(+0.23%) |
Jan 24, 2023 | 78.83 | 79.27 | 76.27 | 77.10 | 757,067 | -2.07(-2.61%) |
Jan 23, 2023 | 77.16 | 79.35 | 77.08 | 79.16 | 654,564 | +2.04(+2.64%) |
Jan 20, 2023 | 75.08 | 77.47 | 74.61 | 77.13 | 423,816 | +2.02(+2.69%) |
Jan 19, 2023 | 75.56 | 76.27 | 74.85 | 75.11 | 578,560 | -1.09(-1.43%) |
Jan 18, 2023 | 78.08 | 78.80 | 76.17 | 76.20 | 544,105 | -1.55(-1.99%) |
Jan 17, 2023 | 78.86 | 79.52 | 77.70 | 77.74 | 720,558 | -1.66(-2.09%) |
Jan 13, 2023 | 78.58 | 79.58 | 78.55 | 79.40 | 311,423 | +0.87(+1.11%) |
Jan 12, 2023 | 79.23 | 79.23 | 77.58 | 78.53 | 453,241 | -0.45(-0.58%) |
Jan 11, 2023 | 77.88 | 79.01 | 77.44 | 78.98 | 774,673 | +1.63(+2.11%) |
Jan 10, 2023 | 77.95 | 78.89 | 76.38 | 77.35 | 531,952 | -1.07(-1.37%) |
Jan 09, 2023 | 74.94 | 78.59 | 73.72 | 78.42 | 915,134 | +3.52(+4.69%) |
Jan 06, 2023 | 74.88 | 75.77 | 74.24 | 74.91 | 501,064 | +0.59(+0.79%) |
Jan 05, 2023 | 73.41 | 74.48 | 72.72 | 74.32 | 606,714 | +0.18(+0.24%) |
Jan 04, 2023 | 71.32 | 74.57 | 71.32 | 74.14 | 565,016 | +3.24(+4.57%) |
Jan 03, 2023 | 71.27 | 71.92 | 70.31 | 70.90 | 687,448 | +0.18(+0.25%) |
Dec 30, 2022 | 70.98 | 71.62 | 70.33 | 70.72 | 459,997 | -0.72(-1.01%) |
Dec 29, 2022 | 70.70 | 71.73 | 70.51 | 71.44 | 544,030 | +1.18(+1.67%) |
Dec 28, 2022 | 71.59 | 72.18 | 69.34 | 70.26 | 684,162 | -1.34(-1.87%) |
Dec 27, 2022 | 69.71 | 71.64 | 69.25 | 71.60 | 792,953 | +2.07(+2.97%) |
Dec 23, 2022 | 68.18 | 69.53 | 67.68 | 69.53 | 388,885 | +1.24(+1.82%) |
Dec 22, 2022 | 66.60 | 68.29 | 66.49 | 68.29 | 591,741 | +1.08(+1.61%) |
Dec 21, 2022 | 66.81 | 68.24 | 66.17 | 67.21 | 554,382 | +1.36(+2.06%) |
Dec 20, 2022 | 65.74 | 66.73 | 65.06 | 65.86 | 809,981 | +0.02(+0.03%) |
Dec 19, 2022 | 65.69 | 66.30 | 65.12 | 65.84 | 643,195 | +0.14(+0.22%) |
Dec 16, 2022 | 65.43 | 66.43 | 65.11 | 65.69 | 819,422 | -0.65(-0.99%) |
Dec 15, 2022 | 66.15 | 66.98 | 65.68 | 66.35 | 665,838 | -1.01(-1.51%) |
Dec 14, 2022 | 68.44 | 69.01 | 66.85 | 67.36 | 476,787 | -1.04(-1.52%) |
Dec 13, 2022 | 71.08 | 71.39 | 67.98 | 68.41 | 830,351 | -0.73(-1.06%) |
Dec 12, 2022 | 68.22 | 69.41 | 67.62 | 69.14 | 558,829 | +1.09(+1.60%) |
Dec 09, 2022 | 67.94 | 69.46 | 67.44 | 68.05 | 405,132 | -0.58(-0.84%) |
Dec 08, 2022 | 68.19 | 69.34 | 68.03 | 68.62 | 430,200 | +0.57(+0.84%) |
Dec 07, 2022 | 67.34 | 69.05 | 67.14 | 68.05 | 409,649 | +0.54(+0.80%) |
Dec 06, 2022 | 68.53 | 69.10 | 66.80 | 67.51 | 610,100 | -1.05(-1.53%) |
Dec 05, 2022 | 68.32 | 68.85 | 67.12 | 68.57 | 735,566 | -0.76(-1.09%) |
Dec 02, 2022 | 68.60 | 69.97 | 68.23 | 69.32 | 469,537 | +0.07(+0.10%) |
Dec 01, 2022 | 69.36 | 70.39 | 68.95 | 69.26 | 508,266 | +0.03(+0.04%) |
Nov 30, 2022 | 69.45 | 69.46 | 67.27 | 69.23 | 691,977 | -0.09(-0.12%) |
Nov 29, 2022 | 69.35 | 70.29 | 68.95 | 69.32 | 562,548 | +0.13(+0.19%) |
Nov 28, 2022 | 69.69 | 70.73 | 69.11 | 69.18 | 532,342 | -1.32(-1.87%) |
Nov 25, 2022 | 70.30 | 71.29 | 70.30 | 70.50 | 240,949 | -0.16(-0.23%) |
Nov 23, 2022 | 70.63 | 71.32 | 69.97 | 70.66 | 366,433 | -0.13(-0.19%) |
Nov 22, 2022 | 69.82 | 70.83 | 69.51 | 70.79 | 632,805 | +1.76(+2.56%) |
Nov 21, 2022 | 69.47 | 70.53 | 67.50 | 69.03 | 894,983 | -1.23(-1.75%) |
Nov 18, 2022 | 68.75 | 70.66 | 68.38 | 70.26 | 1,185,129 | +3.48(+5.21%) |
Nov 17, 2022 | 64.94 | 66.78 | 64.24 | 66.77 | 1,067,971 | +0.52(+0.78%) |
Nov 16, 2022 | 68.02 | 68.71 | 66.14 | 66.26 | 793,701 | -3.22(-4.63%) |
Nov 15, 2022 | 67.60 | 69.51 | 67.02 | 69.48 | 747,217 | +3.40(+5.14%) |
Nov 14, 2022 | 67.99 | 68.49 | 66.07 | 66.08 | 661,498 | -2.60(-3.78%) |
Nov 11, 2022 | 66.21 | 68.94 | 66.01 | 68.68 | 722,873 | +3.10(+4.72%) |
Nov 10, 2022 | 62.08 | 65.61 | 61.90 | 65.58 | 705,802 | +5.50(+9.15%) |
Nov 09, 2022 | 61.52 | 61.71 | 59.68 | 60.08 | 681,496 | -2.25(-3.61%) |
Nov 08, 2022 | 62.86 | 63.53 | 61.41 | 62.34 | 536,625 | +0.36(+0.58%) |
Nov 07, 2022 | 61.44 | 62.09 | 60.98 | 61.98 | 802,033 | +0.84(+1.38%) |
Nov 04, 2022 | 61.58 | 62.50 | 60.13 | 61.13 | 834,008 | +1.05(+1.75%) |
Nov 03, 2022 | 60.75 | 61.95 | 59.60 | 60.08 | 1,003,115 | -1.01(-1.66%) |
Nov 02, 2022 | 62.24 | 61.10 | 61.10 | 919,073 | -1.71(-2.72%) |