Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.58 | 88.57 | 86.39 | 88.57 | 1,346,927 | +1.07(+1.22%) |
Jan 30, 2023 | 87.89 | 88.24 | 86.64 | 87.50 | 1,204,747 | -1.70(-1.91%) |
Jan 27, 2023 | 86.94 | 90.16 | 86.88 | 89.20 | 2,163,426 | +7.55(+9.24%) |
Jan 26, 2023 | 80.98 | 81.66 | 79.60 | 81.65 | 919,978 | +1.31(+1.63%) |
Jan 25, 2023 | 79.47 | 80.44 | 79.10 | 80.35 | 796,590 | -0.04(-0.05%) |
Jan 24, 2023 | 79.62 | 81.12 | 79.21 | 80.38 | 833,671 | -1.19(-1.46%) |
Jan 23, 2023 | 79.94 | 82.08 | 79.80 | 81.58 | 796,213 | +2.89(+3.68%) |
Jan 20, 2023 | 77.74 | 78.75 | 77.46 | 78.68 | 605,136 | +1.58(+2.04%) |
Jan 19, 2023 | 77.51 | 77.81 | 76.52 | 77.11 | 668,603 | -0.89(-1.15%) |
Jan 18, 2023 | 79.43 | 80.20 | 77.93 | 78.00 | 709,251 | -0.01(-0.01%) |
Jan 17, 2023 | 78.07 | 79.13 | 77.80 | 78.01 | 810,921 | +0.77(+1.00%) |
Jan 13, 2023 | 76.06 | 77.25 | 75.64 | 77.24 | 749,747 | +0.25(+0.32%) |
Jan 12, 2023 | 76.63 | 77.43 | 75.70 | 76.99 | 923,256 | -0.22(-0.29%) |
Jan 11, 2023 | 75.98 | 77.21 | 75.72 | 77.21 | 752,636 | +1.43(+1.89%) |
Jan 10, 2023 | 75.60 | 75.93 | 74.99 | 75.78 | 604,164 | +0.12(+0.15%) |
Jan 09, 2023 | 76.37 | 77.01 | 75.64 | 75.66 | 735,491 | +0.20(+0.27%) |
Jan 06, 2023 | 74.76 | 76.19 | 74.42 | 75.46 | 650,071 | +0.89(+1.20%) |
Jan 05, 2023 | 74.01 | 75.48 | 73.70 | 74.57 | 589,173 | -0.21(-0.28%) |
Jan 04, 2023 | 74.89 | 75.84 | 74.40 | 74.78 | 1,050,314 | +0.22(+0.30%) |
Jan 03, 2023 | 75.24 | 75.84 | 73.97 | 74.56 | 788,707 | +0.93(+1.27%) |
Dec 30, 2022 | 73.98 | 74.14 | 73.12 | 73.63 | 342,045 | -0.94(-1.26%) |
Dec 29, 2022 | 73.69 | 74.74 | 73.69 | 74.57 | 366,632 | +2.36(+3.26%) |
Dec 28, 2022 | 73.15 | 73.64 | 72.17 | 72.21 | 455,795 | -0.41(-0.57%) |
Dec 27, 2022 | 72.35 | 72.91 | 71.97 | 72.63 | 465,754 | +0.93(+1.30%) |
Dec 23, 2022 | 71.25 | 71.72 | 71.04 | 71.69 | 636,071 | +0.06(+0.08%) |
Dec 22, 2022 | 73.04 | 73.31 | 70.81 | 71.64 | 776,569 | -1.97(-2.68%) |
Dec 21, 2022 | 73.52 | 74.17 | 72.62 | 73.61 | 705,124 | +0.26(+0.35%) |
Dec 20, 2022 | 72.36 | 73.45 | 72.27 | 73.35 | 544,870 | +0.57(+0.78%) |
Dec 19, 2022 | 73.28 | 73.61 | 72.10 | 72.78 | 557,614 | -0.39(-0.54%) |
Dec 16, 2022 | 74.59 | 74.79 | 72.90 | 73.17 | 842,803 | -2.35(-3.11%) |
Dec 15, 2022 | 76.41 | 76.42 | 75.03 | 75.52 | 586,600 | -1.79(-2.31%) |
Dec 14, 2022 | 77.50 | 78.53 | 77.02 | 77.31 | 648,123 | -0.83(-1.06%) |
Dec 13, 2022 | 79.67 | 80.07 | 76.94 | 78.13 | 887,156 | -0.28(-0.36%) |
Dec 12, 2022 | 76.54 | 78.44 | 76.08 | 78.41 | 920,994 | +1.65(+2.15%) |
Dec 09, 2022 | 77.60 | 77.72 | 76.36 | 76.76 | 889,861 | -1.43(-1.83%) |
Dec 08, 2022 | 78.39 | 78.63 | 77.27 | 78.19 | 606,934 | -0.06(-0.07%) |
Dec 07, 2022 | 78.90 | 79.54 | 77.99 | 78.25 | 749,589 | -2.52(-3.12%) |
Dec 06, 2022 | 80.75 | 81.14 | 79.69 | 80.77 | 592,653 | +0.05(+0.06%) |
Dec 05, 2022 | 81.55 | 81.73 | 80.58 | 80.72 | 449,020 | -1.87(-2.26%) |
Dec 02, 2022 | 82.97 | 83.54 | 81.74 | 82.59 | 919,910 | -0.94(-1.13%) |
Dec 01, 2022 | 85.12 | 85.56 | 83.37 | 83.53 | 689,189 | -1.46(-1.72%) |
Nov 30, 2022 | 83.66 | 85.09 | 82.60 | 84.99 | 644,013 | +2.13(+2.58%) |
Nov 29, 2022 | 83.69 | 84.09 | 82.83 | 82.86 | 584,727 | -0.25(-0.30%) |
Nov 28, 2022 | 83.30 | 83.73 | 82.47 | 83.11 | 817,344 | -1.29(-1.53%) |
Nov 25, 2022 | 83.95 | 84.79 | 83.66 | 84.39 | 165,637 | +0.39(+0.47%) |
Nov 23, 2022 | 84.13 | 84.71 | 83.46 | 84.00 | 421,973 | -0.42(-0.50%) |
Nov 22, 2022 | 83.33 | 84.44 | 83.09 | 84.42 | 670,396 | +1.35(+1.62%) |
Nov 21, 2022 | 82.73 | 83.60 | 82.50 | 83.08 | 612,813 | -0.73(-0.87%) |
Nov 18, 2022 | 83.10 | 83.98 | 82.66 | 83.81 | 620,088 | +2.02(+2.47%) |
Nov 17, 2022 | 80.71 | 81.90 | 80.16 | 81.78 | 533,643 | -0.45(-0.55%) |
Nov 16, 2022 | 82.90 | 83.31 | 81.87 | 82.23 | 630,986 | -1.94(-2.30%) |
Nov 15, 2022 | 84.65 | 85.76 | 83.35 | 84.17 | 639,888 | +0.94(+1.14%) |
Nov 14, 2022 | 82.81 | 84.89 | 82.60 | 83.22 | 977,646 | -1.29(-1.52%) |
Nov 11, 2022 | 84.24 | 85.11 | 83.18 | 84.51 | 1,398,474 | +0.44(+0.52%) |
Nov 10, 2022 | 82.28 | 84.28 | 82.15 | 84.07 | 1,034,399 | +6.03(+7.73%) |
Nov 09, 2022 | 79.69 | 80.15 | 77.85 | 78.04 | 664,648 | -2.62(-3.25%) |
Nov 08, 2022 | 80.52 | 81.93 | 79.80 | 80.67 | 649,545 | +0.44(+0.55%) |
Nov 07, 2022 | 80.94 | 81.05 | 79.38 | 80.23 | 412,628 | -0.23(-0.28%) |
Nov 04, 2022 | 77.88 | 80.79 | 76.43 | 80.46 | 832,016 | +4.82(+6.37%) |
Nov 03, 2022 | 73.16 | 75.87 | 73.03 | 75.64 | 752,836 | +0.14(+0.19%) |
Nov 02, 2022 | 76.57 | 77.71 | 75.44 | 75.50 | 520,196 | -1.77(-2.28%) |