Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 88.92 | 90.64 | 87.95 | 90.61 | 13,647,240 | -0.39(-0.43%) |
Jan 30, 2023 | 90.73 | 92.09 | 90.46 | 91.00 | 14,404,109 | -0.17(-0.18%) |
Jan 27, 2023 | 90.70 | 91.97 | 90.13 | 91.17 | 13,966,969 | -0.15(-0.16%) |
Jan 26, 2023 | 91.74 | 92.12 | 90.52 | 91.31 | 16,115,110 | +1.02(+1.13%) |
Jan 25, 2023 | 90.56 | 90.87 | 89.04 | 90.30 | 14,457,223 | -2.10(-2.27%) |
Jan 24, 2023 | 104.00 | 104.00 | 81.53 | 92.40 | 11,618,421 | -1.07(-1.15%) |
Jan 23, 2023 | 89.66 | 93.54 | 89.62 | 93.47 | 23,396,964 | +4.52(+5.09%) |
Jan 20, 2023 | 87.94 | 88.95 | 87.16 | 88.95 | 14,621,647 | +2.57(+2.98%) |
Jan 19, 2023 | 86.99 | 87.95 | 86.24 | 86.38 | 13,961,753 | -1.05(-1.20%) |
Jan 18, 2023 | 88.41 | 89.13 | 87.32 | 87.42 | 19,640,864 | +0.47(+0.54%) |
Jan 17, 2023 | 84.25 | 87.68 | 84.19 | 86.96 | 22,345,618 | +2.14(+2.52%) |
Jan 13, 2023 | 83.46 | 85.11 | 82.96 | 84.82 | 21,196,116 | -0.20(-0.23%) |
Jan 12, 2023 | 83.02 | 86.80 | 82.49 | 85.01 | 36,907,876 | +5.10(+6.38%) |
Jan 11, 2023 | 79.70 | 80.02 | 78.78 | 79.91 | 12,068,476 | +0.50(+0.63%) |
Jan 10, 2023 | 78.67 | 79.71 | 78.62 | 79.41 | 10,487,608 | +0.94(+1.20%) |
Jan 09, 2023 | 78.72 | 79.36 | 78.22 | 78.47 | 22,755,744 | +2.19(+2.87%) |
Jan 06, 2023 | 74.75 | 76.94 | 74.41 | 76.28 | 14,065,788 | +2.29(+3.09%) |
Jan 05, 2023 | 74.26 | 74.69 | 73.62 | 74.00 | 10,269,766 | -0.58(-0.77%) |
Jan 04, 2023 | 73.28 | 74.86 | 72.77 | 74.57 | 12,590,873 | +2.24(+3.09%) |
Jan 03, 2023 | 74.12 | 74.23 | 72.08 | 72.34 | 9,485,970 | -0.45(-0.62%) |
Dec 30, 2022 | 72.59 | 72.86 | 71.97 | 72.79 | 7,966,329 | -1.48(-1.99%) |
Dec 29, 2022 | 72.65 | 74.30 | 72.45 | 74.26 | 11,398,884 | +2.87(+4.02%) |
Dec 28, 2022 | 72.49 | 72.84 | 71.17 | 71.39 | 10,492,816 | -1.23(-1.70%) |
Dec 27, 2022 | 72.63 | 73.03 | 72.46 | 72.62 | 9,180,636 | -0.56(-0.76%) |
Dec 23, 2022 | 73.18 | 73.63 | 72.47 | 73.18 | 7,627,019 | -0.38(-0.52%) |
Dec 22, 2022 | 74.54 | 74.68 | 72.32 | 73.56 | 13,295,650 | -1.82(-2.41%) |
Dec 21, 2022 | 74.13 | 75.65 | 74.04 | 75.38 | 11,052,167 | +1.49(+2.01%) |
Dec 20, 2022 | 73.39 | 74.46 | 73.19 | 73.89 | 12,354,642 | -0.47(-0.63%) |
Dec 19, 2022 | 75.16 | 75.36 | 74.03 | 74.36 | 12,848,997 | -0.20(-0.26%) |
Dec 16, 2022 | 75.84 | 76.28 | 74.49 | 74.56 | 12,208,339 | -1.28(-1.69%) |
Dec 15, 2022 | 77.40 | 77.40 | 75.62 | 75.84 | 17,470,418 | -1.92(-2.47%) |
Dec 14, 2022 | 78.53 | 79.20 | 77.27 | 77.75 | 18,420,826 | -0.48(-0.61%) |
Dec 13, 2022 | 79.76 | 79.76 | 77.37 | 78.23 | 17,418,824 | +0.08(+0.10%) |
Dec 12, 2022 | 77.53 | 78.15 | 76.57 | 78.15 | 11,830,974 | -0.25(-0.32%) |
Dec 09, 2022 | 78.56 | 79.86 | 78.40 | 78.40 | 14,189,884 | -0.11(-0.14%) |
Dec 08, 2022 | 77.20 | 78.68 | 76.86 | 78.51 | 11,515,247 | +1.52(+1.97%) |
Dec 07, 2022 | 76.76 | 77.45 | 76.36 | 77.00 | 15,355,151 | -0.31(-0.40%) |
Dec 06, 2022 | 79.09 | 79.13 | 76.92 | 77.31 | 14,385,217 | -2.00(-2.52%) |
Dec 05, 2022 | 79.62 | 79.85 | 78.66 | 79.31 | 11,850,974 | +0.12(+0.15%) |
Dec 02, 2022 | 79.49 | 79.83 | 78.85 | 79.19 | 10,853,642 | -1.15(-1.43%) |
Dec 01, 2022 | 80.69 | 81.26 | 78.84 | 80.34 | 16,436,308 | -0.29(-0.36%) |
Nov 30, 2022 | 78.35 | 81.07 | 78.19 | 80.63 | 22,263,792 | +3.55(+4.60%) |
Nov 29, 2022 | 77.65 | 77.93 | 76.72 | 77.08 | 11,827,979 | +0.11(+0.14%) |
Nov 28, 2022 | 78.00 | 78.78 | 76.66 | 76.98 | 13,599,470 | -2.12(-2.68%) |
Nov 25, 2022 | 79.81 | 80.04 | 79.09 | 79.09 | 6,101,144 | -0.55(-0.70%) |
Nov 23, 2022 | 80.10 | 80.60 | 79.41 | 79.65 | 15,111,883 | -0.55(-0.69%) |
Nov 22, 2022 | 79.05 | 80.83 | 78.93 | 80.20 | 16,971,596 | +2.54(+3.27%) |
Nov 21, 2022 | 78.52 | 78.73 | 77.21 | 77.67 | 19,184,348 | -2.27(-2.84%) |
Nov 18, 2022 | 80.44 | 80.49 | 78.71 | 79.94 | 19,120,042 | +0.77(+0.97%) |
Nov 17, 2022 | 77.05 | 80.59 | 76.46 | 79.17 | 24,958,714 | +1.97(+2.56%) |
Nov 16, 2022 | 78.28 | 78.29 | 76.66 | 77.20 | 24,689,748 | -0.98(-1.26%) |
Nov 15, 2022 | 79.60 | 80.58 | 77.74 | 78.18 | 50,095,040 | +7.44(+10.52%) |
Nov 14, 2022 | 71.17 | 71.59 | 70.19 | 70.74 | 11,800,874 | -1.00(-1.40%) |
Nov 11, 2022 | 70.68 | 72.49 | 70.33 | 71.74 | 15,977,285 | +2.91(+4.22%) |
Nov 10, 2022 | 65.82 | 68.86 | 65.41 | 68.83 | 21,982,644 | +5.67(+8.98%) |
Nov 09, 2022 | 64.65 | 64.71 | 63.11 | 63.16 | 15,509,526 | -0.02(-0.03%) |
Nov 08, 2022 | 62.55 | 63.89 | 62.49 | 63.18 | 14,503,527 | +2.20(+3.60%) |
Nov 07, 2022 | 60.85 | 61.14 | 60.22 | 60.98 | 8,752,367 | +0.27(+0.45%) |
Nov 04, 2022 | 59.77 | 60.73 | 59.29 | 60.71 | 15,093,218 | +2.14(+3.65%) |
Nov 03, 2022 | 58.30 | 59.17 | 57.75 | 58.57 | 11,359,084 | -0.23(-0.40%) |
Nov 02, 2022 | 60.73 | 58.81 | 58.81 | 17,031,460 | -1.03(-1.72%) |