Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 89.73 | 91.43 | 89.59 | 91.34 | 2,810,362 | +1.01(+1.12%) |
Jan 30, 2023 | 89.98 | 92.29 | 89.98 | 90.33 | 5,685,455 | -0.91(-1.00%) |
Jan 27, 2023 | 89.10 | 91.57 | 88.48 | 91.25 | 5,042,474 | +1.95(+2.19%) |
Jan 26, 2023 | 86.04 | 89.32 | 85.79 | 89.30 | 7,339,439 | +4.71(+5.57%) |
Jan 25, 2023 | 82.44 | 84.74 | 81.47 | 84.58 | 3,846,837 | +0.61(+0.73%) |
Jan 24, 2023 | 84.72 | 85.90 | 83.06 | 83.97 | 4,794,286 | +0.37(+0.44%) |
Jan 23, 2023 | 81.29 | 84.10 | 81.29 | 83.60 | 5,577,294 | +2.68(+3.32%) |
Jan 20, 2023 | 77.79 | 80.94 | 77.01 | 80.92 | 4,400,340 | +4.27(+5.58%) |
Jan 19, 2023 | 78.20 | 78.64 | 76.23 | 76.65 | 5,886,295 | -3.30(-4.13%) |
Jan 18, 2023 | 82.08 | 83.45 | 79.89 | 79.95 | 5,231,783 | -1.80(-2.20%) |
Jan 17, 2023 | 81.13 | 82.44 | 80.92 | 81.75 | 3,081,004 | +0.80(+0.99%) |
Jan 13, 2023 | 79.73 | 81.71 | 79.34 | 80.95 | 3,870,685 | -0.02(-0.02%) |
Jan 12, 2023 | 79.75 | 80.97 | 78.30 | 80.97 | 4,838,844 | +1.89(+2.40%) |
Jan 11, 2023 | 78.70 | 79.40 | 77.64 | 79.07 | 5,562,297 | +2.42(+3.15%) |
Jan 10, 2023 | 76.16 | 77.44 | 75.88 | 76.65 | 3,664,696 | -0.05(-0.06%) |
Jan 09, 2023 | 76.56 | 77.94 | 75.80 | 76.70 | 4,457,040 | +1.29(+1.72%) |
Jan 06, 2023 | 73.85 | 75.93 | 72.65 | 75.41 | 5,099,707 | +2.50(+3.43%) |
Jan 05, 2023 | 73.45 | 74.02 | 72.55 | 72.90 | 4,013,521 | -1.35(-1.82%) |
Jan 04, 2023 | 73.48 | 74.55 | 72.20 | 74.26 | 4,373,851 | +1.79(+2.47%) |
Jan 03, 2023 | 73.10 | 74.22 | 70.48 | 72.47 | 9,839,515 | +1.85(+2.61%) |
Dec 30, 2022 | 70.04 | 71.15 | 69.55 | 70.62 | 4,106,024 | -0.53(-0.75%) |
Dec 29, 2022 | 69.15 | 71.19 | 69.10 | 71.15 | 3,306,559 | +2.47(+3.59%) |
Dec 28, 2022 | 69.91 | 70.76 | 68.27 | 68.69 | 4,080,169 | -1.45(-2.06%) |
Dec 27, 2022 | 71.06 | 71.69 | 69.81 | 70.13 | 2,911,144 | -1.17(-1.64%) |
Dec 23, 2022 | 70.75 | 72.31 | 70.29 | 71.31 | 3,127,671 | +0.54(+0.77%) |
Dec 22, 2022 | 70.91 | 71.35 | 69.50 | 70.76 | 3,725,341 | -1.43(-1.98%) |
Dec 21, 2022 | 70.53 | 72.22 | 70.32 | 72.19 | 4,606,518 | +2.62(+3.76%) |
Dec 20, 2022 | 69.15 | 70.91 | 68.76 | 69.57 | 6,382,270 | -0.37(-0.53%) |
Dec 19, 2022 | 71.32 | 72.18 | 69.33 | 69.94 | 5,123,494 | -1.82(-2.53%) |
Dec 16, 2022 | 72.86 | 73.39 | 70.21 | 71.76 | 13,771,408 | -1.91(-2.60%) |
Dec 15, 2022 | 75.48 | 76.55 | 73.25 | 73.68 | 7,260,115 | -3.05(-3.97%) |
Dec 14, 2022 | 79.00 | 80.29 | 76.04 | 76.72 | 5,303,770 | -2.70(-3.40%) |
Dec 13, 2022 | 83.36 | 83.91 | 77.53 | 79.42 | 13,282,092 | +0.92(+1.18%) |
Dec 12, 2022 | 73.92 | 78.53 | 73.58 | 78.50 | 7,723,351 | +3.80(+5.08%) |
Dec 09, 2022 | 74.80 | 76.06 | 74.28 | 74.70 | 4,821,341 | -0.54(-0.72%) |
Dec 08, 2022 | 74.45 | 76.53 | 74.28 | 75.25 | 7,960,443 | +1.34(+1.82%) |
Dec 07, 2022 | 74.25 | 75.58 | 73.44 | 73.90 | 9,827,011 | -1.04(-1.38%) |
Dec 06, 2022 | 77.87 | 78.43 | 74.85 | 74.94 | 12,256,342 | -3.08(-3.95%) |
Dec 05, 2022 | 79.31 | 80.86 | 76.69 | 78.03 | 9,383,009 | -3.04(-3.75%) |
Dec 02, 2022 | 77.96 | 81.35 | 76.57 | 81.06 | 14,274,625 | +0.11(+0.14%) |
Dec 01, 2022 | 83.68 | 84.26 | 78.43 | 80.95 | 16,289,509 | -6.18(-7.09%) |
Nov 30, 2022 | 84.43 | 87.13 | 82.16 | 87.13 | 7,254,512 | +3.16(+3.76%) |
Nov 29, 2022 | 84.24 | 84.79 | 83.33 | 83.97 | 3,682,999 | +0.10(+0.12%) |
Nov 28, 2022 | 84.00 | 85.66 | 83.48 | 83.86 | 3,791,164 | -1.81(-2.11%) |
Nov 25, 2022 | 84.02 | 86.02 | 83.80 | 85.67 | 1,525,499 | +1.41(+1.67%) |
Nov 23, 2022 | 83.36 | 85.38 | 82.19 | 84.26 | 4,739,180 | +0.69(+0.82%) |
Nov 22, 2022 | 81.98 | 84.17 | 81.00 | 83.57 | 7,218,571 | -1.95(-2.28%) |
Nov 21, 2022 | 85.73 | 87.26 | 84.95 | 85.53 | 3,102,577 | -1.74(-2.00%) |
Nov 18, 2022 | 87.60 | 88.32 | 85.64 | 87.27 | 3,336,520 | +1.11(+1.29%) |
Nov 17, 2022 | 87.97 | 87.97 | 85.15 | 86.15 | 5,508,741 | -3.36(-3.75%) |
Nov 16, 2022 | 92.32 | 92.56 | 88.37 | 89.51 | 4,680,685 | -3.40(-3.66%) |
Nov 15, 2022 | 100.34 | 102.24 | 91.58 | 92.91 | 7,527,737 | -3.62(-3.75%) |
Nov 14, 2022 | 101.33 | 102.17 | 96.53 | 96.53 | 5,656,105 | -7.01(-6.77%) |
Nov 11, 2022 | 98.80 | 104.70 | 98.68 | 103.54 | 8,998,572 | +5.00(+5.07%) |
Nov 10, 2022 | 91.28 | 98.59 | 91.28 | 98.54 | 10,151,894 | +12.88(+15.04%) |
Nov 09, 2022 | 87.27 | 88.10 | 85.39 | 85.66 | 2,585,771 | -2.82(-3.18%) |
Nov 08, 2022 | 87.83 | 89.68 | 86.50 | 88.48 | 3,140,478 | +0.73(+0.84%) |
Nov 07, 2022 | 86.46 | 88.91 | 85.56 | 87.74 | 3,015,135 | +2.04(+2.38%) |
Nov 04, 2022 | 85.44 | 87.33 | 84.54 | 85.71 | 3,583,970 | +1.91(+2.28%) |
Nov 03, 2022 | 86.07 | 86.22 | 83.30 | 83.79 | 5,006,683 | -4.11(-4.68%) |
Nov 02, 2022 | 87.67 | 90.95 | 86.41 | 87.91 | 6,749,007 | -0.56(-0.63%) |