Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.97 | 80.34 | 78.53 | 80.22 | 5,172,349 | +0.58(+0.73%) |
Jan 30, 2023 | 80.49 | 80.68 | 79.33 | 79.64 | 4,168,869 | -1.34(-1.65%) |
Jan 27, 2023 | 82.59 | 82.95 | 80.69 | 80.97 | 3,643,530 | -1.23(-1.50%) |
Jan 26, 2023 | 83.35 | 83.52 | 80.18 | 82.20 | 4,647,277 | -0.65(-0.78%) |
Jan 25, 2023 | 82.13 | 82.88 | 81.47 | 82.85 | 3,098,198 | -0.19(-0.23%) |
Jan 24, 2023 | 81.96 | 83.18 | 80.46 | 83.04 | 2,538,882 | +1.37(+1.68%) |
Jan 23, 2023 | 82.01 | 82.03 | 80.59 | 81.67 | 4,475,329 | -0.39(-0.47%) |
Jan 20, 2023 | 82.68 | 82.90 | 81.29 | 82.06 | 10,484,610 | -0.54(-0.66%) |
Jan 19, 2023 | 82.47 | 84.23 | 82.39 | 82.60 | 3,251,859 | +0.30(+0.36%) |
Jan 18, 2023 | 85.20 | 85.50 | 82.19 | 82.30 | 3,638,280 | -2.99(-3.51%) |
Jan 17, 2023 | 85.75 | 86.48 | 85.28 | 85.29 | 2,834,581 | -0.30(-0.35%) |
Jan 13, 2023 | 84.23 | 85.89 | 84.23 | 85.59 | 2,569,949 | +0.98(+1.16%) |
Jan 12, 2023 | 84.04 | 84.85 | 83.42 | 84.61 | 2,905,488 | +0.69(+0.82%) |
Jan 11, 2023 | 84.00 | 84.08 | 83.29 | 83.93 | 2,780,917 | +0.44(+0.52%) |
Jan 10, 2023 | 82.96 | 83.65 | 82.46 | 83.49 | 2,700,823 | +0.83(+1.01%) |
Jan 09, 2023 | 83.27 | 84.28 | 82.60 | 82.66 | 4,065,096 | -0.56(-0.67%) |
Jan 06, 2023 | 82.19 | 83.64 | 81.76 | 83.22 | 4,191,914 | +1.67(+2.04%) |
Jan 05, 2023 | 83.43 | 83.64 | 80.89 | 81.55 | 5,534,823 | -2.09(-2.50%) |
Jan 04, 2023 | 86.57 | 86.57 | 83.32 | 83.64 | 5,284,381 | -3.16(-3.64%) |
Jan 03, 2023 | 89.80 | 89.90 | 86.19 | 86.80 | 2,360,442 | -3.10(-3.45%) |
Dec 30, 2022 | 89.43 | 90.12 | 89.12 | 89.90 | 1,713,759 | -0.26(-0.29%) |
Dec 29, 2022 | 90.90 | 91.22 | 90.07 | 90.16 | 1,546,363 | -0.48(-0.53%) |
Dec 28, 2022 | 92.85 | 92.85 | 90.19 | 90.64 | 1,628,348 | -2.22(-2.39%) |
Dec 27, 2022 | 91.97 | 93.10 | 91.93 | 92.86 | 1,513,693 | +1.25(+1.36%) |
Dec 23, 2022 | 90.94 | 91.64 | 90.67 | 91.61 | 1,143,083 | +1.09(+1.21%) |
Dec 22, 2022 | 91.13 | 91.26 | 89.04 | 90.52 | 1,423,534 | -0.76(-0.83%) |
Dec 21, 2022 | 90.27 | 91.49 | 89.67 | 91.27 | 1,546,378 | +1.29(+1.43%) |
Dec 20, 2022 | 89.77 | 90.93 | 89.37 | 89.99 | 2,057,641 | +0.28(+0.31%) |
Dec 19, 2022 | 90.04 | 91.18 | 88.86 | 89.71 | 2,030,163 | +0.33(+0.37%) |
Dec 16, 2022 | 88.66 | 89.84 | 87.65 | 89.38 | 8,640,821 | -0.11(-0.12%) |
Dec 15, 2022 | 89.17 | 90.31 | 89.05 | 89.48 | 2,749,012 | -0.37(-0.41%) |
Dec 14, 2022 | 91.28 | 91.60 | 89.65 | 89.85 | 2,867,211 | -0.42(-0.46%) |
Dec 13, 2022 | 91.40 | 91.69 | 89.68 | 90.27 | 2,409,808 | -0.10(-0.11%) |
Dec 12, 2022 | 89.11 | 90.54 | 88.32 | 90.36 | 2,077,096 | +1.40(+1.58%) |
Dec 09, 2022 | 89.56 | 90.41 | 88.91 | 88.96 | 2,854,818 | -0.50(-0.56%) |
Dec 08, 2022 | 91.01 | 91.15 | 88.84 | 89.46 | 2,020,174 | -0.75(-0.83%) |
Dec 07, 2022 | 88.32 | 90.40 | 88.30 | 90.21 | 3,233,393 | +2.25(+2.55%) |
Dec 06, 2022 | 87.79 | 89.16 | 86.98 | 87.96 | 2,751,846 | +0.08(+0.09%) |
Dec 05, 2022 | 87.84 | 89.52 | 87.09 | 87.89 | 3,783,722 | -0.91(-1.02%) |
Dec 02, 2022 | 88.12 | 89.22 | 87.29 | 88.80 | 3,675,165 | +0.38(+0.43%) |
Dec 01, 2022 | 94.59 | 94.79 | 88.31 | 88.42 | 5,309,027 | -5.98(-6.34%) |
Nov 30, 2022 | 93.88 | 94.74 | 92.03 | 94.40 | 4,330,978 | +1.02(+1.09%) |
Nov 29, 2022 | 93.62 | 94.70 | 92.98 | 93.38 | 1,715,896 | +0.19(+0.21%) |
Nov 28, 2022 | 93.85 | 94.35 | 92.92 | 93.19 | 2,190,512 | -1.11(-1.18%) |
Nov 25, 2022 | 94.18 | 94.45 | 93.77 | 94.30 | 773,830 | +0.60(+0.64%) |
Nov 23, 2022 | 94.29 | 95.00 | 93.60 | 93.70 | 1,712,300 | -0.86(-0.91%) |
Nov 22, 2022 | 93.72 | 94.67 | 93.25 | 94.57 | 2,431,753 | +1.51(+1.62%) |
Nov 21, 2022 | 92.22 | 94.29 | 91.18 | 93.06 | 3,689,484 | +0.93(+1.01%) |
Nov 18, 2022 | 92.01 | 92.57 | 91.12 | 92.13 | 2,048,882 | +0.53(+0.58%) |
Nov 17, 2022 | 91.42 | 92.11 | 90.85 | 91.59 | 1,862,797 | -0.57(-0.62%) |
Nov 16, 2022 | 91.02 | 92.66 | 90.82 | 92.16 | 2,076,154 | +0.64(+0.70%) |
Nov 15, 2022 | 91.67 | 91.84 | 90.01 | 91.53 | 2,870,002 | +0.63(+0.69%) |
Nov 14, 2022 | 90.04 | 92.63 | 89.76 | 90.90 | 2,978,569 | +1.17(+1.30%) |
Nov 11, 2022 | 91.32 | 91.80 | 88.45 | 89.73 | 2,632,335 | -1.17(-1.28%) |
Nov 10, 2022 | 91.98 | 92.46 | 90.09 | 90.90 | 2,620,121 | +1.18(+1.31%) |
Nov 09, 2022 | 92.35 | 92.75 | 89.30 | 89.72 | 2,570,499 | -3.21(-3.45%) |
Nov 08, 2022 | 92.37 | 93.32 | 91.79 | 92.93 | 2,211,655 | +0.76(+0.83%) |
Nov 07, 2022 | 91.78 | 92.23 | 90.89 | 92.17 | 2,926,886 | +0.40(+0.43%) |
Nov 04, 2022 | 94.37 | 94.75 | 91.57 | 91.77 | 2,890,896 | -1.05(-1.13%) |
Nov 03, 2022 | 92.05 | 93.74 | 90.97 | 92.82 | 2,066,960 | +0.46(+0.50%) |
Nov 02, 2022 | 92.51 | 92.36 | 2,901,396 | -1.67(-1.77%) |