Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 88.13 | 89.50 | 87.93 | 89.41 | 2,005,564 | +2.06(+2.36%) |
Jan 30, 2023 | 87.50 | 88.62 | 87.11 | 87.35 | 1,411,145 | -1.01(-1.14%) |
Jan 27, 2023 | 87.24 | 89.01 | 86.94 | 88.36 | 1,788,032 | +0.64(+0.73%) |
Jan 26, 2023 | 84.83 | 87.80 | 84.20 | 87.72 | 1,817,464 | +1.75(+2.03%) |
Jan 25, 2023 | 84.82 | 86.03 | 84.49 | 85.97 | 1,487,187 | +0.21(+0.25%) |
Jan 24, 2023 | 85.06 | 85.99 | 84.57 | 85.76 | 1,689,140 | -0.18(-0.22%) |
Jan 23, 2023 | 85.66 | 86.58 | 85.30 | 85.94 | 1,627,233 | +0.59(+0.69%) |
Jan 20, 2023 | 83.39 | 85.73 | 83.27 | 85.35 | 2,222,471 | +1.86(+2.23%) |
Jan 19, 2023 | 83.22 | 83.90 | 81.99 | 83.49 | 1,579,704 | -0.49(-0.58%) |
Jan 18, 2023 | 85.68 | 86.34 | 83.89 | 83.98 | 1,568,310 | -0.71(-0.84%) |
Jan 17, 2023 | 85.91 | 86.08 | 84.38 | 84.69 | 2,111,950 | -1.98(-2.28%) |
Jan 13, 2023 | 85.54 | 86.86 | 85.49 | 86.67 | 1,403,237 | +0.06(+0.06%) |
Jan 12, 2023 | 86.26 | 87.49 | 85.20 | 86.62 | 1,503,072 | +0.82(+0.96%) |
Jan 11, 2023 | 86.02 | 86.65 | 84.35 | 85.80 | 2,151,959 | +1.02(+1.20%) |
Jan 10, 2023 | 84.80 | 85.02 | 83.40 | 84.78 | 4,644,500 | +0.31(+0.37%) |
Jan 09, 2023 | 83.83 | 85.60 | 83.20 | 84.46 | 2,794,752 | +1.15(+1.38%) |
Jan 06, 2023 | 81.36 | 83.60 | 81.31 | 83.32 | 4,266,457 | +2.93(+3.65%) |
Jan 05, 2023 | 78.47 | 80.44 | 78.08 | 80.39 | 1,682,937 | +0.95(+1.20%) |
Jan 04, 2023 | 78.16 | 80.14 | 78.12 | 79.43 | 2,136,671 | +1.77(+2.27%) |
Jan 03, 2023 | 76.96 | 77.86 | 76.58 | 77.67 | 1,727,584 | +0.89(+1.16%) |
Dec 30, 2022 | 76.17 | 77.02 | 76.01 | 76.78 | 1,044,861 | +0.12(+0.16%) |
Dec 29, 2022 | 76.30 | 77.30 | 75.97 | 76.66 | 908,082 | +0.74(+0.97%) |
Dec 28, 2022 | 77.30 | 77.52 | 75.66 | 75.92 | 1,010,455 | -1.53(-1.97%) |
Dec 27, 2022 | 77.02 | 77.61 | 76.81 | 77.44 | 958,661 | +0.57(+0.75%) |
Dec 23, 2022 | 75.50 | 76.89 | 75.18 | 76.87 | 933,474 | +1.53(+2.03%) |
Dec 22, 2022 | 75.53 | 75.80 | 73.68 | 75.35 | 1,107,570 | -0.76(-1.00%) |
Dec 21, 2022 | 75.45 | 76.45 | 75.24 | 76.10 | 1,110,681 | +1.43(+1.92%) |
Dec 20, 2022 | 74.70 | 75.58 | 74.24 | 74.67 | 1,257,806 | +0.42(+0.56%) |
Dec 19, 2022 | 75.00 | 75.66 | 73.24 | 74.25 | 1,712,833 | -0.26(-0.35%) |
Dec 16, 2022 | 74.00 | 74.85 | 73.28 | 74.51 | 3,895,192 | -0.09(-0.12%) |
Dec 15, 2022 | 76.09 | 76.70 | 74.37 | 74.61 | 2,225,425 | -2.77(-3.59%) |
Dec 14, 2022 | 77.34 | 78.53 | 77.07 | 77.38 | 1,559,491 | -0.41(-0.52%) |
Dec 13, 2022 | 79.16 | 79.62 | 77.28 | 77.79 | 1,386,296 | +1.07(+1.40%) |
Dec 12, 2022 | 75.30 | 76.77 | 74.63 | 76.71 | 1,278,569 | +1.39(+1.84%) |
Dec 09, 2022 | 75.39 | 76.49 | 75.29 | 75.33 | 1,059,279 | -0.11(-0.15%) |
Dec 08, 2022 | 76.28 | 76.90 | 74.94 | 75.44 | 1,563,370 | -0.08(-0.11%) |
Dec 07, 2022 | 75.66 | 76.29 | 75.26 | 75.52 | 1,683,252 | -0.58(-0.77%) |
Dec 06, 2022 | 77.19 | 78.02 | 75.24 | 76.10 | 1,883,469 | -1.08(-1.40%) |
Dec 05, 2022 | 78.27 | 78.61 | 76.91 | 77.19 | 1,591,598 | -1.32(-1.68%) |
Dec 02, 2022 | 77.97 | 78.71 | 77.97 | 78.51 | 2,374,459 | +0.24(+0.31%) |
Dec 01, 2022 | 79.09 | 79.90 | 77.95 | 78.27 | 2,509,132 | -0.34(-0.44%) |
Nov 30, 2022 | 78.38 | 78.88 | 77.12 | 78.61 | 4,840,311 | +0.16(+0.20%) |
Nov 29, 2022 | 78.30 | 79.00 | 77.94 | 78.45 | 2,094,131 | +1.01(+1.30%) |
Nov 28, 2022 | 78.96 | 79.12 | 77.22 | 77.44 | 1,893,177 | -2.81(-3.50%) |
Nov 25, 2022 | 80.51 | 80.99 | 79.97 | 80.26 | 1,584,449 | -0.10(-0.13%) |
Nov 23, 2022 | 79.43 | 80.67 | 79.02 | 80.36 | 3,153,021 | +0.56(+0.70%) |
Nov 22, 2022 | 77.31 | 79.92 | 77.05 | 79.80 | 3,095,197 | +3.85(+5.07%) |
Nov 21, 2022 | 73.63 | 76.25 | 73.12 | 75.95 | 2,081,252 | +0.88(+1.17%) |
Nov 18, 2022 | 75.15 | 75.60 | 73.79 | 75.08 | 1,839,047 | +0.47(+0.62%) |
Nov 17, 2022 | 73.93 | 74.67 | 72.89 | 74.61 | 2,343,671 | -0.82(-1.09%) |
Nov 16, 2022 | 76.89 | 77.26 | 74.94 | 75.43 | 3,054,500 | -2.36(-3.04%) |
Nov 15, 2022 | 79.01 | 79.66 | 77.27 | 77.79 | 2,140,695 | -1.71(-2.15%) |
Nov 14, 2022 | 80.45 | 81.14 | 79.49 | 79.50 | 1,979,663 | -1.74(-2.14%) |
Nov 11, 2022 | 77.46 | 81.74 | 77.46 | 81.24 | 2,983,503 | +4.65(+6.07%) |
Nov 10, 2022 | 75.71 | 76.66 | 74.85 | 76.59 | 3,001,236 | +3.52(+4.82%) |
Nov 09, 2022 | 76.24 | 76.31 | 73.00 | 73.07 | 1,828,611 | -4.08(-5.29%) |
Nov 08, 2022 | 76.75 | 77.62 | 75.61 | 77.15 | 1,693,591 | +0.87(+1.14%) |
Nov 07, 2022 | 75.96 | 76.64 | 74.51 | 76.28 | 2,082,296 | -0.04(-0.05%) |
Nov 04, 2022 | 74.33 | 77.46 | 73.99 | 76.32 | 3,841,818 | +5.34(+7.52%) |
Nov 03, 2022 | 70.17 | 71.80 | 69.91 | 70.98 | 3,600,733 | -0.36(-0.50%) |
Nov 02, 2022 | 71.19 | 73.36 | 70.29 | 71.34 | 4,413,164 | -0.25(-0.34%) |