Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.32 | 79.69 | 77.89 | 79.56 | 5,214,899 | +0.58(+0.73%) |
Jan 30, 2023 | 79.83 | 80.02 | 78.68 | 78.99 | 4,203,164 | -1.33(-1.65%) |
Jan 27, 2023 | 81.92 | 82.27 | 80.03 | 80.31 | 3,673,504 | -1.22(-1.50%) |
Jan 26, 2023 | 82.67 | 82.84 | 79.52 | 81.53 | 4,685,508 | -0.64(-0.78%) |
Jan 25, 2023 | 81.46 | 82.20 | 80.80 | 82.17 | 3,123,685 | -0.19(-0.23%) |
Jan 24, 2023 | 81.29 | 82.50 | 79.80 | 82.37 | 2,559,768 | +1.36(+1.68%) |
Jan 23, 2023 | 81.34 | 81.36 | 79.94 | 81.00 | 4,512,146 | -0.38(-0.47%) |
Jan 20, 2023 | 82.00 | 82.23 | 80.63 | 81.39 | 10,570,861 | -0.54(-0.66%) |
Jan 19, 2023 | 81.80 | 83.55 | 81.71 | 81.92 | 3,278,610 | +0.30(+0.36%) |
Jan 18, 2023 | 84.51 | 84.80 | 81.52 | 81.63 | 3,668,210 | -2.97(-3.51%) |
Jan 17, 2023 | 85.05 | 85.77 | 84.58 | 84.59 | 2,857,900 | -0.30(-0.35%) |
Jan 13, 2023 | 83.55 | 85.19 | 83.55 | 84.89 | 2,591,091 | +0.97(+1.16%) |
Jan 12, 2023 | 83.36 | 84.16 | 82.74 | 83.92 | 2,929,390 | +0.68(+0.82%) |
Jan 11, 2023 | 83.32 | 83.39 | 82.61 | 83.24 | 2,803,795 | +0.43(+0.52%) |
Jan 10, 2023 | 82.28 | 82.97 | 81.79 | 82.81 | 2,723,041 | +0.83(+1.01%) |
Jan 09, 2023 | 82.59 | 83.60 | 81.92 | 81.98 | 4,098,538 | -0.56(-0.67%) |
Jan 06, 2023 | 81.52 | 82.96 | 81.09 | 82.54 | 4,226,399 | +1.65(+2.04%) |
Jan 05, 2023 | 82.75 | 82.96 | 80.23 | 80.89 | 5,580,355 | -2.07(-2.50%) |
Jan 04, 2023 | 85.86 | 85.86 | 82.64 | 82.96 | 5,327,853 | -3.13(-3.64%) |
Jan 03, 2023 | 89.07 | 89.17 | 85.49 | 86.09 | 2,379,860 | -3.07(-3.45%) |
Dec 30, 2022 | 88.70 | 89.39 | 88.40 | 89.17 | 1,727,858 | -0.26(-0.29%) |
Dec 29, 2022 | 90.15 | 90.47 | 89.34 | 89.42 | 1,559,084 | -0.48(-0.53%) |
Dec 28, 2022 | 92.09 | 92.09 | 89.46 | 89.91 | 1,641,744 | -2.20(-2.39%) |
Dec 27, 2022 | 91.22 | 92.34 | 91.18 | 92.10 | 1,526,145 | +1.24(+1.36%) |
Dec 23, 2022 | 90.19 | 90.89 | 89.93 | 90.87 | 1,152,487 | +1.09(+1.21%) |
Dec 22, 2022 | 90.39 | 90.52 | 88.31 | 89.78 | 1,435,244 | -0.75(-0.83%) |
Dec 21, 2022 | 89.53 | 90.74 | 88.94 | 90.53 | 1,559,099 | +1.28(+1.43%) |
Dec 20, 2022 | 89.04 | 90.18 | 88.64 | 89.25 | 2,074,569 | +0.28(+0.31%) |
Dec 19, 2022 | 89.31 | 90.44 | 88.13 | 88.97 | 2,046,864 | +0.33(+0.37%) |
Dec 16, 2022 | 87.94 | 89.11 | 86.94 | 88.65 | 8,711,905 | -0.11(-0.12%) |
Dec 15, 2022 | 88.45 | 89.57 | 88.32 | 88.75 | 2,771,627 | -0.36(-0.41%) |
Dec 14, 2022 | 90.54 | 90.85 | 88.92 | 89.12 | 2,890,798 | -0.41(-0.46%) |
Dec 13, 2022 | 90.65 | 90.94 | 88.94 | 89.53 | 2,429,632 | -0.10(-0.11%) |
Dec 12, 2022 | 88.39 | 89.80 | 87.60 | 89.63 | 2,094,183 | +1.39(+1.58%) |
Dec 09, 2022 | 88.83 | 89.67 | 88.19 | 88.23 | 2,878,303 | -0.50(-0.56%) |
Dec 08, 2022 | 90.27 | 90.41 | 88.12 | 88.73 | 2,036,793 | -0.74(-0.83%) |
Dec 07, 2022 | 87.60 | 89.66 | 87.58 | 89.47 | 3,259,992 | +2.23(+2.55%) |
Dec 06, 2022 | 87.07 | 88.44 | 86.28 | 87.24 | 2,774,484 | +0.08(+0.09%) |
Dec 05, 2022 | 87.12 | 88.79 | 86.38 | 87.17 | 3,814,849 | -0.90(-1.02%) |
Dec 02, 2022 | 87.40 | 88.49 | 86.58 | 88.07 | 3,705,399 | +0.37(+0.43%) |
Dec 01, 2022 | 93.82 | 94.02 | 87.59 | 87.70 | 5,352,701 | -5.93(-6.34%) |
Nov 30, 2022 | 93.11 | 93.97 | 91.28 | 93.63 | 4,366,606 | +1.01(+1.09%) |
Nov 29, 2022 | 92.85 | 93.93 | 92.22 | 92.62 | 1,730,012 | +0.19(+0.21%) |
Nov 28, 2022 | 93.08 | 93.58 | 92.16 | 92.43 | 2,208,533 | -1.10(-1.18%) |
Nov 25, 2022 | 93.41 | 93.68 | 93.01 | 93.53 | 780,196 | +0.60(+0.64%) |
Nov 23, 2022 | 93.53 | 94.23 | 92.83 | 92.94 | 1,726,386 | -0.85(-0.91%) |
Nov 22, 2022 | 92.96 | 93.90 | 92.49 | 93.79 | 2,451,758 | +1.50(+1.62%) |
Nov 21, 2022 | 91.47 | 93.53 | 90.43 | 92.30 | 3,719,835 | +0.92(+1.01%) |
Nov 18, 2022 | 91.26 | 91.81 | 90.38 | 91.37 | 2,065,737 | +0.53(+0.58%) |
Nov 17, 2022 | 90.67 | 91.36 | 90.11 | 90.85 | 1,878,121 | -0.57(-0.62%) |
Nov 16, 2022 | 90.28 | 91.90 | 90.08 | 91.41 | 2,093,233 | +0.63(+0.70%) |
Nov 15, 2022 | 90.92 | 91.09 | 89.27 | 90.78 | 2,893,612 | +0.62(+0.69%) |
Nov 14, 2022 | 89.30 | 91.88 | 89.03 | 90.15 | 3,003,073 | +1.16(+1.30%) |
Nov 11, 2022 | 90.58 | 91.05 | 87.73 | 89.00 | 2,653,990 | -1.16(-1.28%) |
Nov 10, 2022 | 91.23 | 91.70 | 89.35 | 90.15 | 2,641,675 | +1.17(+1.31%) |
Nov 09, 2022 | 91.60 | 91.99 | 88.57 | 88.99 | 2,591,645 | -3.18(-3.45%) |
Nov 08, 2022 | 91.62 | 92.56 | 91.04 | 92.17 | 2,229,850 | +0.76(+0.83%) |
Nov 07, 2022 | 91.03 | 91.47 | 90.15 | 91.42 | 2,950,963 | +0.39(+0.43%) |
Nov 04, 2022 | 93.60 | 93.98 | 90.82 | 91.02 | 2,914,678 | -1.04(-1.13%) |
Nov 03, 2022 | 91.30 | 92.98 | 90.23 | 92.07 | 2,083,964 | +0.46(+0.50%) |
Nov 02, 2022 | 91.75 | 91.61 | 2,925,264 | -1.65(-1.77%) |