Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 91.69 | 92.72 | 91.19 | 92.68 | 7,541,747 | +1.30(+1.43%) |
Jan 30, 2023 | 90.49 | 92.00 | 90.39 | 91.38 | 6,163,967 | -0.12(-0.13%) |
Jan 27, 2023 | 91.07 | 92.04 | 90.41 | 91.50 | 8,459,175 | +0.34(+0.37%) |
Jan 26, 2023 | 90.89 | 91.19 | 90.03 | 91.16 | 6,441,867 | +0.81(+0.90%) |
Jan 25, 2023 | 89.63 | 90.62 | 89.21 | 90.34 | 6,236,389 | +0.12(+0.14%) |
Jan 24, 2023 | 80.23 | 91.53 | 80.23 | 90.22 | 5,109,883 | -1.53(-1.67%) |
Jan 23, 2023 | 90.56 | 91.84 | 90.20 | 91.75 | 9,246,665 | +0.84(+0.92%) |
Jan 20, 2023 | 88.92 | 90.95 | 88.68 | 90.91 | 11,417,163 | +1.97(+2.22%) |
Jan 19, 2023 | 89.37 | 89.72 | 87.79 | 88.94 | 14,245,439 | -2.30(-2.52%) |
Jan 18, 2023 | 91.44 | 92.53 | 91.00 | 91.23 | 14,960,201 | -0.47(-0.52%) |
Jan 17, 2023 | 90.59 | 93.61 | 89.74 | 91.70 | 29,521,696 | +5.12(+5.91%) |
Jan 13, 2023 | 84.10 | 86.89 | 83.38 | 86.59 | 8,907,835 | +1.07(+1.25%) |
Jan 12, 2023 | 85.04 | 86.73 | 84.40 | 85.52 | 8,358,024 | +1.04(+1.23%) |
Jan 11, 2023 | 84.42 | 84.84 | 83.93 | 84.48 | 6,472,929 | +0.48(+0.57%) |
Jan 10, 2023 | 82.70 | 84.01 | 82.03 | 84.00 | 4,798,135 | +1.21(+1.46%) |
Jan 09, 2023 | 83.36 | 83.99 | 82.57 | 82.79 | 5,334,806 | +0.08(+0.09%) |
Jan 06, 2023 | 81.65 | 83.09 | 80.96 | 82.71 | 6,045,630 | +1.55(+1.91%) |
Jan 05, 2023 | 81.14 | 81.40 | 80.13 | 81.16 | 5,652,873 | -0.69(-0.84%) |
Jan 04, 2023 | 80.81 | 82.51 | 80.46 | 81.85 | 8,179,406 | +0.88(+1.08%) |
Jan 03, 2023 | 80.90 | 81.81 | 80.28 | 80.97 | 5,408,028 | +0.66(+0.82%) |
Dec 30, 2022 | 80.00 | 80.49 | 79.51 | 80.31 | 4,716,801 | -0.21(-0.26%) |
Dec 29, 2022 | 80.26 | 80.85 | 79.88 | 80.52 | 3,664,584 | +0.74(+0.92%) |
Dec 28, 2022 | 80.26 | 80.49 | 79.41 | 79.78 | 3,932,245 | -0.57(-0.71%) |
Dec 27, 2022 | 81.58 | 81.58 | 80.24 | 80.35 | 9,617,549 | -0.99(-1.22%) |
Dec 23, 2022 | 81.55 | 81.79 | 80.62 | 81.34 | 3,510,436 | -0.25(-0.30%) |
Dec 22, 2022 | 81.79 | 81.79 | 80.08 | 81.59 | 5,965,468 | -0.47(-0.58%) |
Dec 21, 2022 | 81.63 | 82.95 | 81.57 | 82.06 | 5,740,226 | +1.62(+2.01%) |
Dec 20, 2022 | 81.16 | 81.67 | 80.42 | 80.44 | 5,507,643 | -0.37(-0.46%) |
Dec 19, 2022 | 81.94 | 82.22 | 80.25 | 80.81 | 5,428,511 | -1.24(-1.51%) |
Dec 16, 2022 | 81.74 | 82.06 | 81.08 | 82.05 | 18,273,960 | -0.88(-1.06%) |
Dec 15, 2022 | 84.21 | 84.25 | 82.11 | 82.93 | 9,310,743 | -2.56(-2.99%) |
Dec 14, 2022 | 87.39 | 87.55 | 84.89 | 85.49 | 8,155,556 | -2.09(-2.38%) |
Dec 13, 2022 | 88.47 | 89.89 | 86.97 | 87.58 | 10,938,861 | +1.50(+1.74%) |
Dec 12, 2022 | 84.08 | 86.27 | 83.39 | 86.08 | 7,935,596 | +1.56(+1.84%) |
Dec 09, 2022 | 83.77 | 84.79 | 83.48 | 84.52 | 6,868,628 | +0.74(+0.88%) |
Dec 08, 2022 | 82.83 | 83.87 | 82.18 | 83.78 | 6,499,946 | +1.33(+1.62%) |
Dec 07, 2022 | 82.01 | 83.16 | 81.91 | 82.45 | 7,481,005 | -0.22(-0.26%) |
Dec 06, 2022 | 84.66 | 84.79 | 81.63 | 82.66 | 11,035,458 | -2.17(-2.56%) |
Dec 05, 2022 | 86.42 | 86.64 | 84.15 | 84.84 | 8,756,796 | -2.16(-2.49%) |
Dec 02, 2022 | 86.77 | 87.53 | 86.44 | 87.00 | 5,502,717 | -0.85(-0.97%) |
Dec 01, 2022 | 87.91 | 88.31 | 86.94 | 87.85 | 7,738,903 | -0.07(-0.08%) |
Nov 30, 2022 | 86.23 | 88.09 | 84.20 | 87.92 | 11,317,839 | +1.88(+2.18%) |
Nov 29, 2022 | 84.68 | 86.41 | 84.64 | 86.04 | 5,669,961 | +1.12(+1.32%) |
Nov 28, 2022 | 85.21 | 86.06 | 84.73 | 84.91 | 6,507,988 | -0.96(-1.12%) |
Nov 25, 2022 | 84.69 | 86.04 | 84.52 | 85.88 | 2,618,295 | +0.93(+1.09%) |
Nov 23, 2022 | 84.75 | 85.44 | 84.71 | 84.95 | 5,252,168 | +0.25(+0.29%) |
Nov 22, 2022 | 84.63 | 85.20 | 84.36 | 84.71 | 4,027,080 | +0.56(+0.66%) |
Nov 21, 2022 | 84.13 | 84.71 | 83.67 | 84.15 | 4,940,649 | -0.11(-0.13%) |
Nov 18, 2022 | 85.27 | 85.37 | 83.69 | 84.26 | 5,770,227 | +0.24(+0.28%) |
Nov 17, 2022 | 83.78 | 84.19 | 82.66 | 84.03 | 5,258,543 | -0.82(-0.97%) |
Nov 16, 2022 | 85.46 | 85.46 | 84.13 | 84.85 | 4,622,510 | -0.64(-0.75%) |
Nov 15, 2022 | 86.03 | 86.77 | 84.41 | 85.49 | 7,765,771 | +0.65(+0.77%) |
Nov 14, 2022 | 85.27 | 86.30 | 84.81 | 84.84 | 5,159,007 | -0.92(-1.07%) |
Nov 11, 2022 | 84.07 | 86.61 | 84.07 | 85.75 | 9,653,575 | +1.87(+2.23%) |
Nov 10, 2022 | 81.89 | 84.05 | 81.73 | 83.88 | 10,640,827 | +5.05(+6.41%) |
Nov 09, 2022 | 80.18 | 80.61 | 78.58 | 78.83 | 5,500,816 | -1.73(-2.15%) |
Nov 08, 2022 | 80.87 | 81.46 | 79.83 | 80.56 | 5,134,631 | -0.27(-0.34%) |
Nov 07, 2022 | 80.79 | 81.36 | 80.40 | 80.83 | 4,868,131 | +0.68(+0.85%) |
Nov 04, 2022 | 80.44 | 81.00 | 79.35 | 80.15 | 7,336,186 | +1.16(+1.47%) |
Nov 03, 2022 | 78.46 | 79.94 | 77.98 | 78.99 | 6,824,926 | -0.71(-0.89%) |
Nov 02, 2022 | 78.83 | 79.70 | 11,548,072 | +0.61(+0.78%) |