Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.93 | 82.02 | 79.75 | 81.88 | 2,246,729 | +1.93(+2.42%) |
Jan 30, 2023 | 79.53 | 80.88 | 79.09 | 79.95 | 2,632,637 | -0.37(-0.46%) |
Jan 27, 2023 | 81.89 | 82.83 | 80.25 | 80.31 | 3,024,642 | -1.95(-2.37%) |
Jan 26, 2023 | 81.58 | 82.31 | 80.10 | 82.27 | 2,932,134 | +1.30(+1.60%) |
Jan 25, 2023 | 81.31 | 82.11 | 79.93 | 80.97 | 2,775,686 | -1.14(-1.39%) |
Jan 24, 2023 | 82.17 | 83.14 | 80.07 | 82.11 | 2,723,573 | -0.56(-0.68%) |
Jan 23, 2023 | 83.90 | 84.29 | 81.97 | 82.67 | 2,492,917 | -0.93(-1.11%) |
Jan 20, 2023 | 82.12 | 83.64 | 81.30 | 83.60 | 1,758,852 | +1.05(+1.28%) |
Jan 19, 2023 | 82.56 | 82.96 | 80.52 | 82.55 | 2,334,011 | +0.73(+0.90%) |
Jan 18, 2023 | 83.86 | 84.47 | 81.35 | 81.81 | 2,741,523 | -1.32(-1.59%) |
Jan 17, 2023 | 84.45 | 85.15 | 83.12 | 83.14 | 2,859,281 | -0.88(-1.05%) |
Jan 13, 2023 | 82.48 | 84.19 | 81.88 | 84.02 | 2,144,030 | +0.58(+0.70%) |
Jan 12, 2023 | 81.34 | 83.64 | 80.54 | 83.44 | 3,024,205 | +2.18(+2.69%) |
Jan 11, 2023 | 80.50 | 81.98 | 79.76 | 81.25 | 2,914,050 | +1.02(+1.27%) |
Jan 10, 2023 | 83.80 | 84.09 | 79.67 | 80.24 | 3,690,361 | -2.90(-3.49%) |
Jan 09, 2023 | 81.95 | 83.65 | 81.24 | 83.14 | 3,845,182 | +1.54(+1.88%) |
Jan 06, 2023 | 81.11 | 82.89 | 79.91 | 81.60 | 3,063,703 | +0.61(+0.75%) |
Jan 05, 2023 | 79.38 | 81.58 | 78.93 | 80.99 | 3,415,592 | +1.32(+1.66%) |
Jan 04, 2023 | 78.90 | 79.93 | 77.65 | 79.67 | 4,997,968 | +0.44(+0.56%) |
Jan 03, 2023 | 81.87 | 82.16 | 78.58 | 79.22 | 6,427,207 | -3.14(-3.81%) |
Dec 30, 2022 | 82.51 | 83.09 | 81.66 | 82.36 | 1,731,081 | -0.30(-0.36%) |
Dec 29, 2022 | 83.41 | 84.40 | 82.31 | 82.66 | 2,228,365 | -0.80(-0.96%) |
Dec 28, 2022 | 84.10 | 85.05 | 82.98 | 83.47 | 2,157,756 | -1.22(-1.44%) |
Dec 27, 2022 | 87.73 | 88.12 | 84.32 | 84.68 | 2,619,405 | -3.04(-3.46%) |
Dec 23, 2022 | 87.66 | 88.39 | 87.00 | 87.72 | 1,551,780 | +0.81(+0.93%) |
Dec 22, 2022 | 90.23 | 90.23 | 85.38 | 86.91 | 3,051,697 | -3.51(-3.88%) |
Dec 21, 2022 | 90.68 | 91.10 | 88.94 | 90.42 | 1,729,466 | -0.02(-0.02%) |
Dec 20, 2022 | 90.39 | 91.28 | 89.41 | 90.44 | 1,563,139 | +0.80(+0.90%) |
Dec 19, 2022 | 92.16 | 93.06 | 88.97 | 89.63 | 2,327,339 | -2.27(-2.47%) |
Dec 16, 2022 | 90.23 | 92.12 | 89.57 | 91.90 | 5,154,149 | +0.50(+0.55%) |
Dec 15, 2022 | 89.66 | 92.07 | 89.44 | 91.40 | 2,789,045 | +1.50(+1.67%) |
Dec 14, 2022 | 94.80 | 95.01 | 89.90 | 89.90 | 3,634,234 | -4.65(-4.92%) |
Dec 13, 2022 | 97.15 | 97.70 | 94.48 | 94.55 | 2,039,566 | -0.87(-0.91%) |
Dec 12, 2022 | 95.36 | 95.95 | 93.94 | 95.42 | 2,696,682 | +0.01(+0.01%) |
Dec 09, 2022 | 96.45 | 97.75 | 95.37 | 95.41 | 1,435,407 | -1.39(-1.44%) |
Dec 08, 2022 | 99.02 | 99.58 | 96.66 | 96.81 | 1,633,058 | -0.37(-0.38%) |
Dec 07, 2022 | 97.55 | 98.76 | 96.40 | 97.17 | 2,992,843 | -0.95(-0.97%) |
Dec 06, 2022 | 100.10 | 101.15 | 97.27 | 98.12 | 1,611,575 | -1.91(-1.91%) |
Dec 05, 2022 | 103.44 | 105.25 | 99.32 | 100.03 | 2,666,883 | -0.88(-0.87%) |
Dec 02, 2022 | 100.14 | 102.51 | 99.50 | 100.91 | 1,845,990 | +0.73(+0.72%) |
Dec 01, 2022 | 104.98 | 104.98 | 100.10 | 100.19 | 2,528,986 | -4.40(-4.21%) |
Nov 30, 2022 | 103.87 | 105.37 | 99.97 | 104.59 | 8,943,959 | +1.73(+1.68%) |
Nov 29, 2022 | 102.71 | 104.53 | 101.63 | 102.86 | 2,126,340 | +1.93(+1.92%) |
Nov 28, 2022 | 103.75 | 105.38 | 100.88 | 100.92 | 2,489,920 | -4.08(-3.88%) |
Nov 25, 2022 | 102.81 | 106.12 | 102.64 | 105.00 | 1,081,941 | +2.23(+2.17%) |
Nov 23, 2022 | 104.40 | 105.31 | 101.86 | 102.77 | 1,773,645 | -3.26(-3.07%) |
Nov 22, 2022 | 101.25 | 106.13 | 101.22 | 106.03 | 3,199,886 | +6.68(+6.72%) |
Nov 21, 2022 | 96.91 | 100.48 | 95.54 | 99.35 | 2,076,571 | +1.38(+1.41%) |
Nov 18, 2022 | 98.28 | 99.44 | 94.91 | 97.97 | 1,764,092 | -0.79(-0.80%) |
Nov 17, 2022 | 97.77 | 99.69 | 96.94 | 98.76 | 1,665,875 | -0.52(-0.53%) |
Nov 16, 2022 | 101.92 | 102.51 | 98.47 | 99.28 | 2,056,889 | -4.07(-3.94%) |
Nov 15, 2022 | 105.37 | 105.61 | 99.43 | 103.35 | 3,576,477 | -0.82(-0.79%) |
Nov 14, 2022 | 98.86 | 104.74 | 98.77 | 104.17 | 3,278,725 | +5.16(+5.21%) |
Nov 11, 2022 | 105.32 | 108.27 | 98.28 | 99.01 | 5,214,351 | -5.46(-5.23%) |
Nov 10, 2022 | 102.71 | 105.56 | 100.22 | 104.47 | 2,470,764 | +3.69(+3.66%) |
Nov 09, 2022 | 102.93 | 105.36 | 100.28 | 100.78 | 2,051,192 | -3.84(-3.67%) |
Nov 08, 2022 | 100.54 | 105.33 | 100.25 | 104.62 | 1,981,107 | +4.18(+4.16%) |
Nov 07, 2022 | 101.44 | 101.77 | 98.96 | 100.44 | 2,212,727 | -1.03(-1.02%) |
Nov 04, 2022 | 104.09 | 106.68 | 100.98 | 101.47 | 2,535,892 | +0.13(+0.13%) |
Nov 03, 2022 | 93.89 | 102.99 | 91.90 | 101.34 | 5,607,782 | +1.99(+2.01%) |
Nov 02, 2022 | 102.07 | 98.08 | 99.35 | 3,849,477 | -4.46(-4.29%) |