Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 97.78 | 102.82 | 97.52 | 101.99 | 3,182,113 | +4.21(+4.31%) |
Jan 30, 2023 | 99.58 | 100.22 | 97.71 | 97.78 | 2,231,387 | -3.57(-3.53%) |
Jan 27, 2023 | 100.59 | 102.68 | 100.44 | 101.35 | 1,930,853 | +0.14(+0.14%) |
Jan 26, 2023 | 100.72 | 101.65 | 97.84 | 101.21 | 5,130,690 | +4.19(+4.32%) |
Jan 25, 2023 | 96.44 | 97.85 | 95.62 | 97.02 | 2,503,661 | -0.53(-0.54%) |
Jan 24, 2023 | 97.93 | 98.31 | 96.94 | 97.55 | 1,550,674 | -1.14(-1.16%) |
Jan 23, 2023 | 97.69 | 99.32 | 97.43 | 98.69 | 1,706,479 | +1.00(+1.03%) |
Jan 20, 2023 | 97.55 | 98.66 | 97.22 | 97.69 | 1,999,357 | +0.33(+0.34%) |
Jan 19, 2023 | 96.60 | 98.30 | 96.06 | 97.36 | 2,398,182 | +0.57(+0.58%) |
Jan 18, 2023 | 97.42 | 97.72 | 96.05 | 96.79 | 1,908,731 | +0.34(+0.35%) |
Jan 17, 2023 | 97.62 | 98.13 | 95.96 | 96.45 | 2,265,105 | -2.20(-2.23%) |
Jan 13, 2023 | 97.16 | 98.79 | 96.32 | 98.65 | 1,861,245 | +1.61(+1.66%) |
Jan 12, 2023 | 94.71 | 98.19 | 94.17 | 97.04 | 2,702,697 | +2.33(+2.46%) |
Jan 11, 2023 | 95.25 | 96.09 | 94.01 | 94.71 | 3,742,438 | -1.21(-1.26%) |
Jan 10, 2023 | 92.60 | 96.05 | 92.60 | 95.92 | 2,636,573 | +3.08(+3.32%) |
Jan 09, 2023 | 93.09 | 94.36 | 92.71 | 92.84 | 2,794,139 | +0.76(+0.82%) |
Jan 06, 2023 | 90.52 | 93.21 | 90.18 | 92.08 | 2,948,966 | +2.19(+2.44%) |
Jan 05, 2023 | 88.12 | 90.93 | 87.75 | 89.89 | 3,028,862 | +0.43(+0.48%) |
Jan 04, 2023 | 85.32 | 90.88 | 85.32 | 89.45 | 5,836,013 | +5.21(+6.18%) |
Jan 03, 2023 | 84.75 | 85.12 | 82.59 | 84.25 | 3,366,683 | +3.09(+3.81%) |
Dec 30, 2022 | 78.89 | 81.34 | 78.82 | 81.16 | 1,640,848 | +1.19(+1.49%) |
Dec 29, 2022 | 79.17 | 80.82 | 78.07 | 79.97 | 1,454,221 | +1.15(+1.46%) |
Dec 28, 2022 | 82.19 | 82.52 | 78.79 | 78.81 | 2,165,987 | -4.17(-5.03%) |
Dec 27, 2022 | 80.15 | 84.63 | 80.14 | 82.99 | 4,089,748 | +3.55(+4.47%) |
Dec 23, 2022 | 79.43 | 80.06 | 78.36 | 79.44 | 1,153,110 | -0.51(-0.64%) |
Dec 22, 2022 | 80.74 | 81.51 | 78.83 | 79.95 | 4,743,608 | -1.34(-1.65%) |
Dec 21, 2022 | 81.92 | 83.45 | 81.09 | 81.29 | 1,695,109 | +0.03(+0.04%) |
Dec 20, 2022 | 80.05 | 81.43 | 79.46 | 81.26 | 1,596,412 | +0.99(+1.24%) |
Dec 19, 2022 | 83.48 | 83.61 | 79.45 | 80.26 | 3,394,961 | -4.38(-5.17%) |
Dec 16, 2022 | 83.20 | 84.89 | 82.61 | 84.64 | 2,956,742 | +1.04(+1.25%) |
Dec 15, 2022 | 84.23 | 85.38 | 82.68 | 83.60 | 2,554,106 | -1.35(-1.59%) |
Dec 14, 2022 | 85.16 | 86.25 | 84.22 | 84.95 | 1,713,401 | -0.34(-0.40%) |
Dec 13, 2022 | 86.33 | 87.20 | 84.50 | 85.29 | 2,224,790 | +0.26(+0.30%) |
Dec 12, 2022 | 82.82 | 85.19 | 81.92 | 85.03 | 1,953,086 | +1.40(+1.67%) |
Dec 09, 2022 | 85.09 | 85.62 | 83.27 | 83.64 | 2,090,054 | -1.42(-1.67%) |
Dec 08, 2022 | 86.32 | 88.22 | 84.42 | 85.05 | 2,841,017 | +1.45(+1.73%) |
Dec 07, 2022 | 82.62 | 84.08 | 81.51 | 83.61 | 1,812,142 | -0.44(-0.53%) |
Dec 06, 2022 | 84.60 | 85.12 | 83.55 | 84.05 | 2,056,368 | -0.35(-0.42%) |
Dec 05, 2022 | 85.16 | 85.95 | 83.23 | 84.40 | 2,467,117 | +0.61(+0.73%) |
Dec 02, 2022 | 81.24 | 84.42 | 81.22 | 83.79 | 2,578,303 | +1.09(+1.32%) |
Dec 01, 2022 | 82.32 | 83.78 | 81.71 | 82.70 | 2,524,669 | +0.37(+0.45%) |
Nov 30, 2022 | 79.68 | 82.59 | 79.48 | 82.33 | 4,191,540 | +3.32(+4.20%) |
Nov 29, 2022 | 79.33 | 81.10 | 78.46 | 79.01 | 4,603,854 | +2.06(+2.67%) |
Nov 28, 2022 | 77.48 | 78.23 | 74.42 | 76.96 | 7,604,694 | +3.22(+4.36%) |
Nov 25, 2022 | 74.62 | 74.66 | 73.13 | 73.74 | 1,332,772 | -0.42(-0.57%) |
Nov 23, 2022 | 73.84 | 74.54 | 73.26 | 74.16 | 1,105,305 | -0.21(-0.28%) |
Nov 22, 2022 | 73.19 | 74.48 | 72.22 | 74.37 | 1,397,065 | +1.21(+1.65%) |
Nov 21, 2022 | 72.94 | 73.42 | 71.57 | 73.16 | 2,128,697 | -1.63(-2.18%) |
Nov 18, 2022 | 77.48 | 77.72 | 74.38 | 74.79 | 1,962,236 | -2.00(-2.60%) |
Nov 17, 2022 | 74.04 | 77.75 | 73.61 | 76.79 | 2,584,121 | +0.93(+1.23%) |
Nov 16, 2022 | 76.71 | 77.17 | 75.25 | 75.85 | 2,524,154 | -1.30(-1.68%) |
Nov 15, 2022 | 78.73 | 79.22 | 76.31 | 77.15 | 2,735,411 | +0.32(+0.42%) |
Nov 14, 2022 | 77.12 | 78.61 | 76.09 | 76.83 | 3,350,091 | +0.09(+0.12%) |
Nov 11, 2022 | 73.81 | 77.58 | 73.57 | 76.74 | 6,497,857 | +5.88(+8.31%) |
Nov 10, 2022 | 70.81 | 72.95 | 70.28 | 70.85 | 4,972,936 | +3.66(+5.45%) |
Nov 09, 2022 | 68.38 | 69.15 | 66.89 | 67.19 | 4,255,032 | -2.11(-3.04%) |
Nov 08, 2022 | 71.34 | 71.56 | 67.88 | 69.30 | 3,657,869 | -1.83(-2.57%) |
Nov 07, 2022 | 69.25 | 71.63 | 68.76 | 71.13 | 3,608,980 | +1.46(+2.09%) |
Nov 04, 2022 | 68.25 | 70.13 | 67.25 | 69.67 | 4,199,242 | +4.25(+6.50%) |
Nov 03, 2022 | 65.20 | 66.88 | 64.09 | 65.42 | 2,920,058 | -0.64(-0.97%) |
Nov 02, 2022 | 65.54 | 66.06 | 5,527,673 | -0.72(-1.08%) |