Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 90.88 | 91.89 | 90.38 | 91.86 | 7,609,585 | +1.29(+1.43%) |
Jan 30, 2023 | 89.69 | 91.18 | 89.58 | 90.56 | 6,219,412 | -0.12(-0.13%) |
Jan 27, 2023 | 90.26 | 91.22 | 89.60 | 90.68 | 8,535,265 | +0.34(+0.37%) |
Jan 26, 2023 | 90.08 | 90.38 | 89.23 | 90.34 | 6,499,811 | +0.81(+0.90%) |
Jan 25, 2023 | 88.83 | 89.81 | 88.42 | 89.54 | 6,292,486 | +0.12(+0.14%) |
Jan 24, 2023 | 79.51 | 90.72 | 79.51 | 89.42 | 5,155,846 | -1.52(-1.67%) |
Jan 23, 2023 | 89.75 | 91.02 | 89.40 | 90.93 | 9,329,839 | +0.83(+0.92%) |
Jan 20, 2023 | 88.13 | 90.14 | 87.89 | 90.10 | 11,519,861 | +1.96(+2.22%) |
Jan 19, 2023 | 88.58 | 88.92 | 87.01 | 88.14 | 14,373,577 | -2.27(-2.52%) |
Jan 18, 2023 | 90.63 | 91.70 | 90.19 | 90.42 | 15,094,768 | -0.47(-0.52%) |
Jan 17, 2023 | 89.78 | 92.78 | 88.94 | 90.89 | 29,787,244 | +5.07(+5.91%) |
Jan 13, 2023 | 83.35 | 86.11 | 82.64 | 85.81 | 8,987,961 | +1.06(+1.25%) |
Jan 12, 2023 | 84.28 | 85.95 | 83.65 | 84.76 | 8,433,205 | +1.03(+1.23%) |
Jan 11, 2023 | 83.67 | 84.08 | 83.18 | 83.73 | 6,531,153 | +0.48(+0.57%) |
Jan 10, 2023 | 81.97 | 83.26 | 81.30 | 83.25 | 4,841,295 | +1.20(+1.46%) |
Jan 09, 2023 | 82.62 | 83.24 | 81.83 | 82.05 | 5,382,792 | +0.07(+0.09%) |
Jan 06, 2023 | 80.93 | 82.35 | 80.24 | 81.97 | 6,100,011 | +1.54(+1.91%) |
Jan 05, 2023 | 80.42 | 80.67 | 79.42 | 80.44 | 5,703,721 | -0.68(-0.84%) |
Jan 04, 2023 | 80.09 | 81.78 | 79.74 | 81.12 | 8,252,979 | +0.87(+1.08%) |
Jan 03, 2023 | 80.18 | 81.08 | 79.56 | 80.25 | 5,456,673 | +0.66(+0.82%) |
Dec 30, 2022 | 79.29 | 79.77 | 78.81 | 79.60 | 4,759,229 | -0.21(-0.26%) |
Dec 29, 2022 | 79.54 | 80.13 | 79.17 | 79.80 | 3,697,547 | +0.73(+0.92%) |
Dec 28, 2022 | 79.54 | 79.77 | 78.70 | 79.07 | 3,967,616 | -0.56(-0.71%) |
Dec 27, 2022 | 80.85 | 80.85 | 79.52 | 79.63 | 9,704,059 | -0.98(-1.22%) |
Dec 23, 2022 | 80.82 | 81.06 | 79.91 | 80.62 | 3,542,013 | -0.24(-0.30%) |
Dec 22, 2022 | 81.06 | 81.06 | 79.36 | 80.86 | 6,019,128 | -0.47(-0.58%) |
Dec 21, 2022 | 80.90 | 82.21 | 80.84 | 81.33 | 5,791,860 | +1.60(+2.01%) |
Dec 20, 2022 | 80.44 | 80.94 | 79.70 | 79.73 | 5,557,184 | -0.37(-0.46%) |
Dec 19, 2022 | 81.21 | 81.49 | 79.54 | 80.09 | 5,477,340 | -1.23(-1.51%) |
Dec 16, 2022 | 81.01 | 81.33 | 80.36 | 81.32 | 18,438,334 | -0.87(-1.06%) |
Dec 15, 2022 | 83.46 | 83.50 | 81.38 | 82.19 | 9,394,493 | -2.54(-2.99%) |
Dec 14, 2022 | 86.61 | 86.77 | 84.14 | 84.73 | 8,228,915 | -2.07(-2.38%) |
Dec 13, 2022 | 87.69 | 89.09 | 86.20 | 86.80 | 11,037,257 | +1.49(+1.74%) |
Dec 12, 2022 | 83.33 | 85.50 | 82.65 | 85.31 | 8,006,976 | +1.54(+1.84%) |
Dec 09, 2022 | 83.02 | 84.03 | 82.73 | 83.76 | 6,930,411 | +0.73(+0.88%) |
Dec 08, 2022 | 82.09 | 83.13 | 81.45 | 83.03 | 6,558,521 | +1.32(+1.62%) |
Dec 07, 2022 | 81.28 | 82.41 | 81.18 | 81.71 | 7,548,296 | -0.22(-0.26%) |
Dec 06, 2022 | 83.90 | 84.03 | 80.90 | 81.93 | 11,134,722 | -2.15(-2.56%) |
Dec 05, 2022 | 85.64 | 85.87 | 83.40 | 84.08 | 8,835,563 | -2.14(-2.49%) |
Dec 02, 2022 | 86.00 | 86.75 | 85.67 | 86.23 | 5,552,214 | -0.84(-0.97%) |
Dec 01, 2022 | 87.12 | 87.53 | 86.17 | 87.07 | 7,808,514 | -0.07(-0.08%) |
Nov 30, 2022 | 85.46 | 87.30 | 83.44 | 87.13 | 11,419,643 | +1.86(+2.18%) |
Nov 29, 2022 | 83.92 | 85.64 | 83.88 | 85.27 | 5,720,962 | +1.11(+1.32%) |
Nov 28, 2022 | 84.45 | 85.29 | 83.98 | 84.16 | 6,566,528 | -0.95(-1.12%) |
Nov 25, 2022 | 83.93 | 85.27 | 83.76 | 85.11 | 2,641,846 | +0.92(+1.09%) |
Nov 23, 2022 | 84.00 | 84.68 | 83.95 | 84.19 | 5,299,412 | +0.24(+0.29%) |
Nov 22, 2022 | 83.88 | 84.44 | 83.60 | 83.95 | 4,063,303 | +0.55(+0.66%) |
Nov 21, 2022 | 83.38 | 83.96 | 82.92 | 83.40 | 4,985,090 | -0.11(-0.13%) |
Nov 18, 2022 | 84.51 | 84.61 | 82.94 | 83.51 | 5,822,131 | +0.23(+0.28%) |
Nov 17, 2022 | 83.03 | 83.44 | 81.93 | 83.28 | 5,305,844 | -0.81(-0.97%) |
Nov 16, 2022 | 84.70 | 84.70 | 83.38 | 84.09 | 4,664,089 | -0.64(-0.75%) |
Nov 15, 2022 | 85.26 | 86.00 | 83.66 | 84.73 | 7,835,624 | +0.65(+0.77%) |
Nov 14, 2022 | 84.51 | 85.53 | 84.06 | 84.08 | 5,205,413 | -0.91(-1.07%) |
Nov 11, 2022 | 83.32 | 85.84 | 83.32 | 84.99 | 9,740,409 | +1.85(+2.23%) |
Nov 10, 2022 | 81.16 | 83.30 | 81.00 | 83.14 | 10,736,542 | +5.01(+6.41%) |
Nov 09, 2022 | 79.47 | 79.90 | 77.88 | 78.13 | 5,550,296 | -1.71(-2.15%) |
Nov 08, 2022 | 80.15 | 80.73 | 79.12 | 79.84 | 5,180,817 | -0.27(-0.34%) |
Nov 07, 2022 | 80.06 | 80.64 | 79.68 | 80.11 | 4,911,920 | +0.67(+0.85%) |
Nov 04, 2022 | 79.72 | 80.28 | 78.64 | 79.44 | 7,402,175 | +1.15(+1.47%) |
Nov 03, 2022 | 77.76 | 79.23 | 77.28 | 78.29 | 6,886,316 | -0.70(-0.89%) |
Nov 02, 2022 | 78.13 | 78.99 | 11,651,947 | +0.61(+0.78%) |