Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 98.10 | 103.16 | 97.85 | 102.33 | 3,171,527 | +4.23(+4.31%) |
Jan 30, 2023 | 99.91 | 100.55 | 98.04 | 98.10 | 2,223,964 | -3.58(-3.52%) |
Jan 27, 2023 | 100.93 | 103.02 | 100.77 | 101.69 | 1,924,429 | +0.14(+0.14%) |
Jan 26, 2023 | 101.06 | 101.98 | 98.16 | 101.55 | 5,113,621 | +4.21(+4.32%) |
Jan 25, 2023 | 96.76 | 98.17 | 95.94 | 97.34 | 2,495,332 | -0.53(-0.54%) |
Jan 24, 2023 | 98.25 | 98.64 | 97.27 | 97.88 | 1,545,515 | -1.15(-1.16%) |
Jan 23, 2023 | 98.02 | 99.65 | 97.76 | 99.02 | 1,700,802 | +1.01(+1.03%) |
Jan 20, 2023 | 97.88 | 98.99 | 97.54 | 98.02 | 1,992,706 | +0.34(+0.34%) |
Jan 19, 2023 | 96.92 | 98.63 | 96.38 | 97.68 | 2,390,371 | +0.57(+0.58%) |
Jan 18, 2023 | 97.75 | 98.05 | 96.37 | 97.11 | 1,902,382 | +0.34(+0.35%) |
Jan 17, 2023 | 97.95 | 98.46 | 96.28 | 96.77 | 2,257,569 | -2.21(-2.23%) |
Jan 13, 2023 | 97.48 | 99.12 | 96.64 | 98.98 | 1,855,053 | +1.62(+1.66%) |
Jan 12, 2023 | 95.02 | 98.51 | 94.48 | 97.36 | 2,693,705 | +2.34(+2.46%) |
Jan 11, 2023 | 95.57 | 96.41 | 94.32 | 95.02 | 3,729,988 | -1.21(-1.26%) |
Jan 10, 2023 | 92.91 | 96.37 | 92.91 | 96.24 | 2,627,802 | +3.09(+3.32%) |
Jan 09, 2023 | 93.40 | 94.68 | 93.01 | 93.15 | 2,784,844 | +0.76(+0.82%) |
Jan 06, 2023 | 90.82 | 93.52 | 90.48 | 92.39 | 2,939,156 | +2.20(+2.44%) |
Jan 05, 2023 | 88.42 | 91.23 | 88.04 | 90.19 | 3,018,786 | +0.43(+0.48%) |
Jan 04, 2023 | 85.60 | 91.18 | 85.60 | 89.75 | 5,816,598 | +5.22(+6.18%) |
Jan 03, 2023 | 85.03 | 85.41 | 82.87 | 84.53 | 3,355,483 | +3.10(+3.81%) |
Dec 30, 2022 | 79.16 | 81.62 | 79.09 | 81.43 | 1,635,389 | +1.19(+1.49%) |
Dec 29, 2022 | 79.43 | 81.09 | 78.33 | 80.23 | 1,449,383 | +1.16(+1.46%) |
Dec 28, 2022 | 82.46 | 82.79 | 79.05 | 79.08 | 2,158,781 | -4.19(-5.03%) |
Dec 27, 2022 | 80.42 | 84.91 | 80.41 | 83.26 | 4,076,143 | +3.56(+4.47%) |
Dec 23, 2022 | 79.69 | 80.33 | 78.62 | 79.70 | 1,149,274 | -0.51(-0.64%) |
Dec 22, 2022 | 81.01 | 81.78 | 79.10 | 80.21 | 4,727,827 | -1.34(-1.65%) |
Dec 21, 2022 | 82.20 | 83.73 | 81.36 | 81.56 | 1,689,470 | +0.03(+0.04%) |
Dec 20, 2022 | 80.31 | 81.70 | 79.73 | 81.53 | 1,591,101 | +1.00(+1.24%) |
Dec 19, 2022 | 83.76 | 83.89 | 79.72 | 80.53 | 3,383,667 | -4.39(-5.17%) |
Dec 16, 2022 | 83.48 | 85.18 | 82.89 | 84.92 | 2,946,905 | +1.05(+1.25%) |
Dec 15, 2022 | 84.51 | 85.66 | 82.96 | 83.88 | 2,545,609 | -1.35(-1.59%) |
Dec 14, 2022 | 85.45 | 86.54 | 84.50 | 85.23 | 1,707,701 | -0.35(-0.40%) |
Dec 13, 2022 | 86.62 | 87.49 | 84.79 | 85.58 | 2,217,389 | +0.26(+0.30%) |
Dec 12, 2022 | 83.10 | 85.48 | 82.20 | 85.32 | 1,946,588 | +1.40(+1.67%) |
Dec 09, 2022 | 85.38 | 85.91 | 83.55 | 83.92 | 2,083,081 | -1.42(-1.67%) |
Dec 08, 2022 | 86.61 | 88.52 | 84.70 | 85.34 | 2,831,565 | +1.45(+1.73%) |
Dec 07, 2022 | 82.90 | 84.36 | 81.78 | 83.89 | 1,806,113 | -0.44(-0.53%) |
Dec 06, 2022 | 84.88 | 85.41 | 83.83 | 84.33 | 2,049,527 | -0.36(-0.42%) |
Dec 05, 2022 | 85.45 | 86.24 | 83.51 | 84.69 | 2,458,910 | +0.61(+0.73%) |
Dec 02, 2022 | 81.51 | 84.71 | 81.49 | 84.07 | 2,569,726 | +1.10(+1.32%) |
Dec 01, 2022 | 82.59 | 84.06 | 81.98 | 82.98 | 2,516,270 | +0.38(+0.45%) |
Nov 30, 2022 | 79.95 | 82.87 | 79.74 | 82.60 | 4,177,596 | +3.33(+4.20%) |
Nov 29, 2022 | 79.59 | 81.37 | 78.72 | 79.28 | 4,588,538 | +2.06(+2.67%) |
Nov 28, 2022 | 77.74 | 78.50 | 74.66 | 77.21 | 7,579,395 | +3.23(+4.36%) |
Nov 25, 2022 | 74.87 | 74.91 | 73.37 | 73.98 | 1,328,338 | -0.42(-0.57%) |
Nov 23, 2022 | 74.08 | 74.79 | 73.50 | 74.41 | 1,101,628 | -0.21(-0.28%) |
Nov 22, 2022 | 73.43 | 74.72 | 72.46 | 74.62 | 1,392,418 | +1.21(+1.65%) |
Nov 21, 2022 | 73.18 | 73.67 | 71.81 | 73.40 | 2,121,616 | -1.64(-2.18%) |
Nov 18, 2022 | 77.74 | 77.98 | 74.63 | 75.04 | 1,955,708 | -2.00(-2.60%) |
Nov 17, 2022 | 74.29 | 78.01 | 73.86 | 77.04 | 2,575,524 | +0.94(+1.23%) |
Nov 16, 2022 | 76.97 | 77.43 | 75.50 | 76.11 | 2,515,757 | -1.30(-1.68%) |
Nov 15, 2022 | 78.99 | 79.48 | 76.56 | 77.41 | 2,726,311 | +0.33(+0.42%) |
Nov 14, 2022 | 77.38 | 78.87 | 76.34 | 77.08 | 3,338,947 | +0.09(+0.12%) |
Nov 11, 2022 | 74.05 | 77.84 | 73.82 | 76.99 | 6,476,240 | +5.90(+8.31%) |
Nov 10, 2022 | 71.05 | 73.19 | 70.52 | 71.09 | 4,956,393 | +3.67(+5.45%) |
Nov 09, 2022 | 68.61 | 69.38 | 67.11 | 67.42 | 4,240,877 | -2.11(-3.04%) |
Nov 08, 2022 | 71.57 | 71.80 | 68.11 | 69.53 | 3,645,700 | -1.84(-2.57%) |
Nov 07, 2022 | 69.48 | 71.87 | 68.99 | 71.37 | 3,596,974 | +1.46(+2.09%) |
Nov 04, 2022 | 68.47 | 70.36 | 67.48 | 69.91 | 4,185,272 | +4.27(+6.50%) |
Nov 03, 2022 | 65.41 | 67.10 | 64.31 | 65.64 | 2,910,344 | -0.64(-0.97%) |
Nov 02, 2022 | 65.76 | 66.28 | 5,509,284 | -0.72(-1.08%) |