Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.37 | 87.14 | 86.03 | 87.13 | 6,371,532 | +1.09(+1.27%) |
Jan 30, 2023 | 87.14 | 87.28 | 85.68 | 86.03 | 6,349,830 | -1.62(-1.84%) |
Jan 27, 2023 | 88.15 | 88.37 | 87.62 | 87.65 | 5,763,819 | -0.83(-0.94%) |
Jan 26, 2023 | 88.53 | 89.12 | 87.75 | 88.47 | 7,469,719 | +0.19(+0.21%) |
Jan 25, 2023 | 87.36 | 88.50 | 86.42 | 88.29 | 5,986,641 | -0.06(-0.07%) |
Jan 24, 2023 | 87.71 | 98.13 | 86.67 | 88.35 | 7,120,699 | +0.72(+0.82%) |
Jan 23, 2023 | 85.87 | 87.79 | 85.66 | 87.63 | 7,503,380 | +1.69(+1.97%) |
Jan 20, 2023 | 84.73 | 86.06 | 84.21 | 85.93 | 5,653,059 | +1.29(+1.52%) |
Jan 19, 2023 | 85.10 | 85.68 | 83.97 | 84.64 | 5,682,251 | -0.76(-0.89%) |
Jan 18, 2023 | 87.26 | 87.27 | 85.29 | 85.40 | 6,484,361 | -1.86(-2.13%) |
Jan 17, 2023 | 87.84 | 88.09 | 87.09 | 87.26 | 6,613,079 | -0.59(-0.67%) |
Jan 13, 2023 | 86.62 | 88.12 | 86.34 | 87.85 | 5,168,948 | +0.41(+0.47%) |
Jan 12, 2023 | 87.36 | 87.85 | 86.84 | 87.44 | 6,163,563 | +0.18(+0.20%) |
Jan 11, 2023 | 86.05 | 87.32 | 85.78 | 87.26 | 8,487,326 | +2.07(+2.43%) |
Jan 10, 2023 | 84.35 | 85.30 | 84.28 | 85.19 | 5,789,986 | +0.08(+0.09%) |
Jan 09, 2023 | 85.53 | 86.27 | 84.86 | 85.12 | 7,634,920 | +1.06(+1.27%) |
Jan 06, 2023 | 83.15 | 84.72 | 82.25 | 84.05 | 8,806,899 | +1.32(+1.60%) |
Jan 05, 2023 | 83.40 | 83.80 | 81.66 | 82.73 | 7,788,660 | -0.17(-0.20%) |
Jan 04, 2023 | 82.62 | 83.57 | 82.07 | 82.89 | 7,985,808 | +0.75(+0.91%) |
Jan 03, 2023 | 80.92 | 82.27 | 80.72 | 82.15 | 9,167,179 | +1.94(+2.42%) |
Dec 30, 2022 | 79.61 | 80.39 | 79.24 | 80.21 | 5,478,530 | +0.33(+0.42%) |
Dec 29, 2022 | 79.45 | 80.26 | 79.19 | 79.87 | 3,940,548 | +1.05(+1.33%) |
Dec 28, 2022 | 79.57 | 80.11 | 78.69 | 78.82 | 3,866,598 | -0.64(-0.80%) |
Dec 27, 2022 | 79.36 | 79.94 | 79.09 | 79.46 | 4,372,786 | +0.13(+0.16%) |
Dec 23, 2022 | 79.00 | 79.38 | 78.49 | 79.33 | 4,208,224 | +0.35(+0.45%) |
Dec 22, 2022 | 79.42 | 79.65 | 77.94 | 78.98 | 8,337,854 | -0.99(-1.24%) |
Dec 21, 2022 | 79.82 | 80.60 | 79.42 | 79.97 | 6,044,140 | +0.55(+0.69%) |
Dec 20, 2022 | 78.99 | 79.96 | 78.84 | 79.42 | 6,511,978 | +0.43(+0.55%) |
Dec 19, 2022 | 78.42 | 79.58 | 78.18 | 78.99 | 7,886,334 | +0.90(+1.16%) |
Dec 16, 2022 | 78.46 | 78.95 | 77.99 | 78.09 | 19,568,104 | -0.48(-0.61%) |
Dec 15, 2022 | 79.27 | 79.51 | 77.97 | 78.57 | 8,353,582 | -1.72(-2.14%) |
Dec 14, 2022 | 79.29 | 81.33 | 79.06 | 80.28 | 11,459,925 | +1.24(+1.56%) |
Dec 13, 2022 | 83.35 | 83.94 | 78.20 | 79.05 | 23,252,116 | -0.71(-0.89%) |
Dec 12, 2022 | 78.80 | 79.88 | 78.43 | 79.75 | 15,969,358 | +1.39(+1.78%) |
Dec 09, 2022 | 78.16 | 78.85 | 78.05 | 78.36 | 6,981,845 | -0.21(-0.26%) |
Dec 08, 2022 | 77.64 | 78.70 | 77.06 | 78.57 | 6,031,339 | +1.27(+1.64%) |
Dec 07, 2022 | 77.19 | 77.95 | 77.11 | 77.30 | 5,199,265 | -0.13(-0.16%) |
Dec 06, 2022 | 77.86 | 78.32 | 76.60 | 77.43 | 7,800,387 | -0.51(-0.65%) |
Dec 05, 2022 | 80.86 | 80.87 | 77.92 | 77.94 | 9,275,265 | -3.85(-4.70%) |
Dec 02, 2022 | 81.64 | 82.05 | 81.03 | 81.79 | 4,890,708 | -0.75(-0.90%) |
Dec 01, 2022 | 81.49 | 82.94 | 80.80 | 82.53 | 6,289,246 | +1.06(+1.30%) |
Nov 30, 2022 | 78.96 | 81.61 | 78.50 | 81.47 | 9,793,647 | +2.14(+2.70%) |
Nov 29, 2022 | 79.80 | 79.97 | 79.01 | 79.33 | 5,022,418 | -0.53(-0.66%) |
Nov 28, 2022 | 80.57 | 80.60 | 79.55 | 79.86 | 5,210,010 | -1.30(-1.61%) |
Nov 25, 2022 | 81.30 | 81.92 | 80.99 | 81.17 | 2,807,564 | +0.16(+0.19%) |
Nov 23, 2022 | 80.58 | 81.36 | 80.25 | 81.01 | 6,469,311 | +0.43(+0.54%) |
Nov 22, 2022 | 78.39 | 80.67 | 78.33 | 80.58 | 8,963,770 | +2.26(+2.88%) |
Nov 21, 2022 | 78.08 | 78.60 | 77.42 | 78.32 | 5,335,490 | +0.09(+0.11%) |
Nov 18, 2022 | 78.50 | 78.95 | 77.37 | 78.23 | 6,223,822 | +0.52(+0.67%) |
Nov 17, 2022 | 77.68 | 78.08 | 76.72 | 77.71 | 5,826,687 | -0.68(-0.86%) |
Nov 16, 2022 | 77.64 | 78.72 | 77.39 | 78.39 | 6,126,247 | +0.70(+0.90%) |
Nov 15, 2022 | 77.45 | 79.16 | 76.55 | 77.69 | 7,763,968 | +0.64(+0.83%) |
Nov 14, 2022 | 76.03 | 78.04 | 75.88 | 77.06 | 7,288,529 | +0.78(+1.02%) |
Nov 11, 2022 | 75.68 | 76.43 | 75.13 | 76.28 | 7,860,437 | +0.56(+0.74%) |
Nov 10, 2022 | 76.24 | 77.00 | 75.27 | 75.72 | 10,636,420 | +1.48(+2.00%) |
Nov 09, 2022 | 73.97 | 75.10 | 73.59 | 74.24 | 6,151,285 | +0.02(+0.03%) |
Nov 08, 2022 | 75.51 | 75.69 | 73.61 | 74.22 | 9,278,036 | -1.08(-1.43%) |
Nov 07, 2022 | 74.68 | 75.64 | 74.07 | 75.30 | 5,495,720 | +0.73(+0.97%) |
Nov 04, 2022 | 74.51 | 75.23 | 72.85 | 74.57 | 7,357,049 | +0.95(+1.29%) |
Nov 03, 2022 | 73.32 | 74.27 | 72.66 | 73.62 | 6,889,253 | -0.09(-0.12%) |
Nov 02, 2022 | 75.21 | 73.60 | 73.71 | 7,668,359 | -1.95(-2.58%) |