Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 95.04 | 96.95 | 94.31 | 94.66 | 12,242,228 | -1.99(-2.06%) |
Feb 02, 2023 | 96.60 | 97.50 | 95.84 | 96.65 | 15,772,602 | +1.91(+2.02%) |
Feb 01, 2023 | 93.00 | 95.77 | 92.57 | 94.74 | 16,766,556 | +2.01(+2.17%) |
Jan 31, 2023 | 91.00 | 92.76 | 90.01 | 92.73 | 13,335,183 | -0.40(-0.43%) |
Jan 30, 2023 | 92.85 | 94.25 | 92.58 | 93.13 | 14,074,745 | -0.17(-0.18%) |
Jan 27, 2023 | 92.82 | 94.12 | 92.24 | 93.30 | 13,647,601 | -0.15(-0.16%) |
Jan 26, 2023 | 93.89 | 94.28 | 92.64 | 93.45 | 15,746,623 | +1.04(+1.13%) |
Jan 25, 2023 | 92.68 | 93.00 | 91.12 | 92.41 | 14,126,645 | -2.15(-2.27%) |
Jan 24, 2023 | 106.43 | 106.43 | 83.44 | 94.56 | 11,352,755 | -1.10(-1.15%) |
Jan 23, 2023 | 91.76 | 95.73 | 91.72 | 95.66 | 22,861,970 | +4.63(+5.09%) |
Jan 20, 2023 | 90.00 | 91.03 | 89.20 | 91.03 | 14,287,309 | +2.63(+2.98%) |
Jan 19, 2023 | 89.03 | 90.01 | 88.26 | 88.40 | 13,642,504 | -1.07(-1.20%) |
Jan 18, 2023 | 90.48 | 91.22 | 89.36 | 89.47 | 19,191,756 | +0.48(+0.54%) |
Jan 17, 2023 | 86.22 | 89.73 | 86.16 | 88.99 | 21,834,664 | +2.19(+2.52%) |
Jan 13, 2023 | 85.41 | 87.10 | 84.90 | 86.80 | 20,711,446 | -0.20(-0.23%) |
Jan 12, 2023 | 84.96 | 88.83 | 84.42 | 87.00 | 36,063,944 | +5.22(+6.38%) |
Jan 11, 2023 | 81.57 | 81.89 | 80.62 | 81.78 | 11,792,519 | +0.51(+0.63%) |
Jan 10, 2023 | 80.51 | 81.58 | 80.46 | 81.27 | 10,247,799 | +0.96(+1.20%) |
Jan 09, 2023 | 80.56 | 81.22 | 80.06 | 80.31 | 22,235,412 | +2.24(+2.87%) |
Jan 06, 2023 | 76.50 | 78.74 | 76.15 | 78.07 | 13,744,160 | +2.34(+3.09%) |
Jan 05, 2023 | 76.00 | 76.44 | 75.34 | 75.73 | 10,034,938 | -0.59(-0.77%) |
Jan 04, 2023 | 74.99 | 76.61 | 74.47 | 76.32 | 12,302,971 | +2.29(+3.09%) |
Jan 03, 2023 | 75.85 | 75.97 | 73.77 | 74.03 | 9,269,064 | -0.46(-0.62%) |
Dec 30, 2022 | 74.29 | 74.57 | 73.65 | 74.49 | 7,784,172 | -1.51(-1.99%) |
Dec 29, 2022 | 74.35 | 76.04 | 74.15 | 76.00 | 11,138,238 | +2.94(+4.02%) |
Dec 28, 2022 | 74.19 | 74.55 | 72.84 | 73.06 | 10,252,888 | -1.26(-1.70%) |
Dec 27, 2022 | 74.33 | 74.74 | 74.16 | 74.32 | 8,970,712 | -0.57(-0.76%) |
Dec 23, 2022 | 74.89 | 75.35 | 74.17 | 74.89 | 7,452,620 | -0.39(-0.52%) |
Dec 22, 2022 | 76.28 | 76.43 | 74.02 | 75.28 | 12,991,632 | -1.86(-2.41%) |
Dec 21, 2022 | 75.86 | 77.42 | 75.77 | 77.14 | 10,799,449 | +1.52(+2.01%) |
Dec 20, 2022 | 75.11 | 76.20 | 74.90 | 75.62 | 12,072,141 | -0.48(-0.63%) |
Dec 19, 2022 | 76.92 | 77.12 | 75.76 | 76.10 | 12,555,192 | -0.20(-0.26%) |
Dec 16, 2022 | 77.61 | 78.06 | 76.23 | 76.30 | 11,929,184 | -1.31(-1.69%) |
Dec 15, 2022 | 79.21 | 79.21 | 77.39 | 77.61 | 17,070,940 | -1.96(-2.47%) |
Dec 14, 2022 | 80.37 | 81.05 | 79.08 | 79.57 | 17,999,616 | -0.49(-0.61%) |
Dec 13, 2022 | 81.63 | 81.63 | 79.18 | 80.06 | 17,020,526 | +0.08(+0.10%) |
Dec 12, 2022 | 79.34 | 79.98 | 78.36 | 79.98 | 11,560,447 | -0.26(-0.32%) |
Dec 09, 2022 | 80.40 | 81.73 | 80.24 | 80.24 | 13,865,419 | -0.11(-0.14%) |
Dec 08, 2022 | 79.01 | 80.52 | 78.66 | 80.35 | 11,251,940 | +1.55(+1.97%) |
Dec 07, 2022 | 78.56 | 79.26 | 78.15 | 78.80 | 15,004,040 | -0.32(-0.40%) |
Dec 06, 2022 | 80.94 | 80.98 | 78.72 | 79.12 | 14,056,285 | -2.05(-2.52%) |
Dec 05, 2022 | 81.48 | 81.72 | 80.50 | 81.16 | 11,579,990 | +0.12(+0.15%) |
Dec 02, 2022 | 81.35 | 81.70 | 80.70 | 81.04 | 10,605,463 | -1.17(-1.43%) |