Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.96 | 80.34 | 78.53 | 80.21 | 5,172,618 | +0.58(+0.73%) |
Jan 30, 2023 | 80.48 | 80.68 | 79.32 | 79.63 | 4,169,086 | -1.34(-1.65%) |
Jan 27, 2023 | 82.58 | 82.94 | 80.69 | 80.97 | 3,643,720 | -1.23(-1.50%) |
Jan 26, 2023 | 83.35 | 83.51 | 80.17 | 82.20 | 4,647,520 | -0.65(-0.78%) |
Jan 25, 2023 | 82.13 | 82.88 | 81.46 | 82.85 | 3,098,360 | -0.19(-0.23%) |
Jan 24, 2023 | 81.96 | 83.18 | 80.45 | 83.04 | 2,539,014 | +1.37(+1.68%) |
Jan 23, 2023 | 82.00 | 82.02 | 80.59 | 81.67 | 4,475,563 | -0.39(-0.47%) |
Jan 20, 2023 | 82.67 | 82.90 | 81.29 | 82.05 | 10,485,156 | -0.54(-0.66%) |
Jan 19, 2023 | 82.47 | 84.23 | 82.38 | 82.59 | 3,252,028 | +0.30(+0.36%) |
Jan 18, 2023 | 85.20 | 85.50 | 82.19 | 82.29 | 3,638,469 | -2.99(-3.51%) |
Jan 17, 2023 | 85.74 | 86.47 | 85.28 | 85.29 | 2,834,729 | -0.30(-0.35%) |
Jan 13, 2023 | 84.23 | 85.89 | 84.23 | 85.59 | 2,570,083 | +0.98(+1.16%) |
Jan 12, 2023 | 84.04 | 84.85 | 83.42 | 84.61 | 2,905,640 | +0.69(+0.82%) |
Jan 11, 2023 | 84.00 | 84.08 | 83.28 | 83.92 | 2,781,062 | +0.44(+0.52%) |
Jan 10, 2023 | 82.95 | 83.65 | 82.46 | 83.49 | 2,700,964 | +0.83(+1.01%) |
Jan 09, 2023 | 83.26 | 84.28 | 82.59 | 82.65 | 4,065,308 | -0.56(-0.67%) |
Jan 06, 2023 | 82.19 | 83.64 | 81.75 | 83.21 | 4,192,133 | +1.67(+2.04%) |
Jan 05, 2023 | 83.43 | 83.64 | 80.89 | 81.55 | 5,535,111 | -2.09(-2.50%) |
Jan 04, 2023 | 86.56 | 86.56 | 83.32 | 83.64 | 5,284,657 | -3.16(-3.64%) |
Jan 03, 2023 | 89.80 | 89.89 | 86.19 | 86.80 | 2,360,565 | -3.10(-3.45%) |
Dec 30, 2022 | 89.43 | 90.12 | 89.12 | 89.89 | 1,713,849 | -0.26(-0.29%) |
Dec 29, 2022 | 90.89 | 91.21 | 90.07 | 90.16 | 1,546,444 | -0.48(-0.53%) |
Dec 28, 2022 | 92.85 | 92.85 | 90.19 | 90.64 | 1,628,433 | -2.22(-2.39%) |
Dec 27, 2022 | 91.97 | 93.10 | 91.93 | 92.86 | 1,513,772 | +1.25(+1.36%) |
Dec 23, 2022 | 90.93 | 91.64 | 90.67 | 91.61 | 1,143,143 | +1.09(+1.21%) |
Dec 22, 2022 | 91.12 | 91.26 | 89.03 | 90.51 | 1,423,608 | -0.76(-0.83%) |
Dec 21, 2022 | 90.26 | 91.48 | 89.66 | 91.27 | 1,546,458 | +1.29(+1.43%) |
Dec 20, 2022 | 89.77 | 90.92 | 89.36 | 89.98 | 2,057,749 | +0.28(+0.31%) |
Dec 19, 2022 | 90.04 | 91.18 | 88.85 | 89.70 | 2,030,269 | +0.33(+0.37%) |
Dec 16, 2022 | 88.66 | 89.84 | 87.65 | 89.37 | 8,641,272 | -0.11(-0.12%) |
Dec 15, 2022 | 89.17 | 90.30 | 89.04 | 89.48 | 2,749,156 | -0.37(-0.41%) |
Dec 14, 2022 | 91.28 | 91.59 | 89.64 | 89.85 | 2,867,360 | -0.42(-0.46%) |
Dec 13, 2022 | 91.40 | 91.69 | 89.67 | 90.26 | 2,409,934 | -0.10(-0.11%) |
Dec 12, 2022 | 89.11 | 90.53 | 88.32 | 90.36 | 2,077,204 | +1.40(+1.58%) |
Dec 09, 2022 | 89.56 | 90.41 | 88.91 | 88.96 | 2,854,967 | -0.50(-0.56%) |
Dec 08, 2022 | 91.01 | 91.15 | 88.84 | 89.46 | 2,020,279 | -0.75(-0.83%) |
Dec 07, 2022 | 88.32 | 90.40 | 88.30 | 90.20 | 3,233,561 | +2.25(+2.55%) |
Dec 06, 2022 | 87.78 | 89.16 | 86.98 | 87.96 | 2,751,990 | +0.08(+0.09%) |
Dec 05, 2022 | 87.83 | 89.52 | 87.09 | 87.88 | 3,783,919 | -0.91(-1.02%) |
Dec 02, 2022 | 88.11 | 89.22 | 87.29 | 88.79 | 3,675,357 | +0.38(+0.43%) |
Dec 01, 2022 | 94.59 | 94.78 | 88.31 | 88.41 | 5,309,303 | -5.98(-6.34%) |
Nov 30, 2022 | 93.87 | 94.74 | 92.02 | 94.40 | 4,331,204 | +1.02(+1.09%) |
Nov 29, 2022 | 93.61 | 94.70 | 92.97 | 93.38 | 1,715,986 | +0.19(+0.21%) |
Nov 28, 2022 | 93.84 | 94.35 | 92.92 | 93.19 | 2,190,627 | -1.11(-1.18%) |
Nov 25, 2022 | 94.17 | 94.44 | 93.77 | 94.30 | 773,870 | +0.60(+0.64%) |
Nov 23, 2022 | 94.29 | 95.00 | 93.59 | 93.70 | 1,712,389 | -0.86(-0.91%) |
Nov 22, 2022 | 93.72 | 94.67 | 93.24 | 94.56 | 2,431,880 | +1.51(+1.62%) |
Nov 21, 2022 | 92.22 | 94.29 | 91.17 | 93.05 | 3,689,676 | +0.93(+1.01%) |
Nov 18, 2022 | 92.00 | 92.56 | 91.11 | 92.12 | 2,048,989 | +0.53(+0.58%) |
Nov 17, 2022 | 91.41 | 92.10 | 90.85 | 91.59 | 1,862,894 | -0.57(-0.62%) |
Nov 16, 2022 | 91.02 | 92.65 | 90.81 | 92.16 | 2,076,262 | +0.64(+0.70%) |
Nov 15, 2022 | 91.67 | 91.83 | 90.00 | 91.52 | 2,870,151 | +0.63(+0.69%) |
Nov 14, 2022 | 90.03 | 92.63 | 89.75 | 90.89 | 2,978,725 | +1.17(+1.30%) |
Nov 11, 2022 | 91.32 | 91.80 | 88.44 | 89.73 | 2,632,473 | -1.17(-1.28%) |
Nov 10, 2022 | 91.97 | 92.45 | 90.08 | 90.89 | 2,620,258 | +1.18(+1.31%) |
Nov 09, 2022 | 92.35 | 92.74 | 89.29 | 89.72 | 2,570,633 | -3.21(-3.45%) |
Nov 08, 2022 | 92.37 | 93.31 | 91.79 | 92.93 | 2,211,771 | +0.76(+0.83%) |
Nov 07, 2022 | 91.78 | 92.22 | 90.88 | 92.16 | 2,927,038 | +0.40(+0.43%) |
Nov 04, 2022 | 94.36 | 94.75 | 91.57 | 91.77 | 2,891,047 | -1.05(-1.13%) |
Nov 03, 2022 | 92.05 | 93.74 | 90.97 | 92.82 | 2,067,068 | +0.46(+0.50%) |
Nov 02, 2022 | 92.50 | 92.36 | 2,901,547 | -1.67(-1.77%) |