Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.47 | 82.57 | 80.29 | 82.43 | 2,231,602 | +1.95(+2.42%) |
Jan 30, 2023 | 80.07 | 81.43 | 79.62 | 80.49 | 2,614,912 | -0.37(-0.46%) |
Jan 27, 2023 | 82.44 | 83.39 | 80.79 | 80.86 | 3,004,276 | -1.97(-2.37%) |
Jan 26, 2023 | 82.13 | 82.86 | 80.64 | 82.82 | 2,912,392 | +1.30(+1.60%) |
Jan 25, 2023 | 81.86 | 82.67 | 80.47 | 81.52 | 2,756,997 | -1.15(-1.39%) |
Jan 24, 2023 | 82.73 | 83.70 | 80.61 | 82.67 | 2,705,235 | -0.56(-0.68%) |
Jan 23, 2023 | 84.47 | 84.86 | 82.52 | 83.23 | 2,476,132 | -0.93(-1.11%) |
Jan 20, 2023 | 82.68 | 84.21 | 81.85 | 84.17 | 1,747,009 | +1.06(+1.28%) |
Jan 19, 2023 | 83.12 | 83.52 | 81.06 | 83.11 | 2,318,296 | +0.74(+0.90%) |
Jan 18, 2023 | 84.43 | 85.04 | 81.90 | 82.37 | 2,723,064 | -1.33(-1.59%) |
Jan 17, 2023 | 85.02 | 85.72 | 83.68 | 83.70 | 2,840,029 | -0.89(-1.05%) |
Jan 13, 2023 | 83.04 | 84.76 | 82.43 | 84.59 | 2,129,594 | +0.58(+0.70%) |
Jan 12, 2023 | 81.89 | 84.21 | 81.09 | 84.00 | 3,003,843 | +2.20(+2.69%) |
Jan 11, 2023 | 81.04 | 82.53 | 80.30 | 81.80 | 2,894,430 | +1.02(+1.27%) |
Jan 10, 2023 | 84.37 | 84.66 | 80.21 | 80.78 | 3,665,513 | -2.92(-3.49%) |
Jan 09, 2023 | 82.50 | 84.22 | 81.79 | 83.70 | 3,819,292 | +1.55(+1.88%) |
Jan 06, 2023 | 81.66 | 83.46 | 80.45 | 82.15 | 3,043,075 | +0.61(+0.75%) |
Jan 05, 2023 | 79.91 | 82.13 | 79.46 | 81.54 | 3,392,594 | +1.33(+1.66%) |
Jan 04, 2023 | 79.44 | 80.47 | 78.17 | 80.21 | 4,964,316 | +0.45(+0.56%) |
Jan 03, 2023 | 82.43 | 82.72 | 79.12 | 79.76 | 6,383,932 | -3.16(-3.81%) |
Dec 30, 2022 | 83.07 | 83.65 | 82.21 | 82.92 | 1,719,425 | -0.30(-0.36%) |
Dec 29, 2022 | 83.97 | 84.98 | 82.87 | 83.22 | 2,213,361 | -0.81(-0.96%) |
Dec 28, 2022 | 84.67 | 85.63 | 83.54 | 84.03 | 2,143,227 | -1.23(-1.44%) |
Dec 27, 2022 | 88.32 | 88.71 | 84.89 | 85.26 | 2,601,768 | -3.06(-3.46%) |
Dec 23, 2022 | 88.25 | 88.98 | 87.59 | 88.31 | 1,541,332 | +0.82(+0.93%) |
Dec 22, 2022 | 90.84 | 90.84 | 85.96 | 87.50 | 3,031,150 | -3.53(-3.88%) |
Dec 21, 2022 | 91.29 | 91.72 | 89.54 | 91.03 | 1,717,821 | -0.02(-0.02%) |
Dec 20, 2022 | 91.00 | 91.89 | 90.02 | 91.05 | 1,552,614 | +0.81(+0.90%) |
Dec 19, 2022 | 92.78 | 93.70 | 89.57 | 90.24 | 2,311,669 | -2.29(-2.47%) |
Dec 16, 2022 | 90.84 | 92.74 | 90.18 | 92.53 | 5,119,446 | +0.51(+0.55%) |
Dec 15, 2022 | 90.27 | 92.69 | 90.05 | 92.02 | 2,770,266 | +1.51(+1.67%) |
Dec 14, 2022 | 95.45 | 95.65 | 90.51 | 90.51 | 3,609,764 | -4.68(-4.92%) |
Dec 13, 2022 | 97.81 | 98.37 | 95.12 | 95.19 | 2,025,834 | -0.88(-0.91%) |
Dec 12, 2022 | 96.00 | 96.60 | 94.58 | 96.07 | 2,678,525 | +0.01(+0.01%) |
Dec 09, 2022 | 97.10 | 98.42 | 96.01 | 96.06 | 1,425,742 | -1.40(-1.44%) |
Dec 08, 2022 | 99.69 | 100.25 | 97.32 | 97.46 | 1,622,063 | -0.37(-0.38%) |
Dec 07, 2022 | 98.21 | 99.43 | 97.05 | 97.83 | 2,972,692 | -0.95(-0.97%) |
Dec 06, 2022 | 100.78 | 101.83 | 97.93 | 98.79 | 1,600,724 | -1.93(-1.91%) |
Dec 05, 2022 | 104.14 | 105.96 | 99.99 | 100.71 | 2,648,926 | -0.89(-0.87%) |
Dec 02, 2022 | 100.82 | 103.20 | 100.18 | 101.60 | 1,833,561 | +0.73(+0.72%) |
Dec 01, 2022 | 105.70 | 105.70 | 100.78 | 100.87 | 2,511,958 | -4.43(-4.21%) |
Nov 30, 2022 | 104.58 | 106.08 | 100.64 | 105.30 | 8,883,738 | +1.74(+1.68%) |
Nov 29, 2022 | 103.41 | 105.24 | 102.32 | 103.56 | 2,112,023 | +1.95(+1.92%) |
Nov 28, 2022 | 104.45 | 106.09 | 101.56 | 101.61 | 2,473,156 | -4.11(-3.88%) |
Nov 25, 2022 | 103.51 | 106.84 | 103.34 | 105.72 | 1,074,656 | +2.25(+2.17%) |
Nov 23, 2022 | 105.11 | 106.02 | 102.55 | 103.47 | 1,761,703 | -3.28(-3.07%) |
Nov 22, 2022 | 101.94 | 106.85 | 101.91 | 106.75 | 3,178,340 | +6.72(+6.72%) |
Nov 21, 2022 | 97.57 | 101.16 | 96.19 | 100.02 | 2,062,590 | +1.39(+1.41%) |
Nov 18, 2022 | 98.95 | 100.11 | 95.55 | 98.63 | 1,752,214 | -0.80(-0.80%) |
Nov 17, 2022 | 98.44 | 100.36 | 97.60 | 99.43 | 1,654,658 | -0.53(-0.53%) |
Nov 16, 2022 | 102.61 | 103.20 | 99.14 | 99.95 | 2,043,040 | -4.10(-3.94%) |
Nov 15, 2022 | 106.08 | 106.33 | 100.10 | 104.05 | 3,552,396 | -0.83(-0.79%) |
Nov 14, 2022 | 99.53 | 105.45 | 99.44 | 104.88 | 3,256,649 | +5.20(+5.21%) |
Nov 11, 2022 | 106.03 | 109.01 | 98.94 | 99.68 | 5,179,243 | -5.50(-5.23%) |
Nov 10, 2022 | 103.40 | 106.27 | 100.90 | 105.18 | 2,454,129 | +3.71(+3.66%) |
Nov 09, 2022 | 103.63 | 106.07 | 100.96 | 101.47 | 2,037,381 | -3.87(-3.67%) |
Nov 08, 2022 | 101.22 | 106.04 | 100.93 | 105.33 | 1,967,768 | +4.21(+4.16%) |
Nov 07, 2022 | 102.12 | 102.46 | 99.63 | 101.12 | 2,197,829 | -1.04(-1.02%) |
Nov 04, 2022 | 104.80 | 107.41 | 101.67 | 102.16 | 2,518,817 | +0.14(+0.13%) |
Nov 03, 2022 | 94.52 | 103.69 | 92.52 | 102.03 | 5,570,024 | +2.01(+2.01%) |
Nov 02, 2022 | 102.76 | 98.74 | 100.02 | 3,823,558 | -4.49(-4.30%) |