Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	130.09	130.77	128.94	129.41	1,403,323	-0.89(-0.68%)
Dec 28, 2023	129.42	130.55	129.09	130.30	1,213,882	+0.86(+0.66%)
Dec 27, 2023	129.23	129.57	128.31	129.44	1,017,008	+0.41(+0.32%)
Dec 26, 2023	128.05	129.12	127.55	129.03	875,409	+0.98(+0.76%)
Dec 22, 2023	128.45	129.65	127.51	128.05	1,389,602	+0.10(+0.08%)
Dec 21, 2023	127.21	128.93	126.95	127.95	3,245,721	+1.89(+1.50%)
Dec 20, 2023	129.96	130.42	126.06	126.06	2,816,855	-3.74(-2.88%)
Dec 19, 2023	127.88	130.34	127.53	129.81	2,698,409	+1.52(+1.18%)
Dec 18, 2023	128.38	129.16	127.91	128.29	2,665,483	+0.30(+0.23%)
Dec 15, 2023	126.70	128.26	125.84	127.99	5,085,061	+0.47(+0.37%)
Dec 14, 2023	125.12	128.45	125.03	127.52	6,459,648	+4.06(+3.29%)
Dec 13, 2023	119.42	123.58	118.50	123.46	3,922,329	+4.74(+3.99%)
Dec 12, 2023	116.97	119.48	116.97	118.72	3,714,581	+1.46(+1.25%)
Dec 11, 2023	116.19	118.11	115.60	117.26	3,179,683	+0.71(+0.61%)
Dec 08, 2023	113.99	117.00	113.39	116.55	3,064,894	+2.67(+2.35%)
Dec 07, 2023	112.57	114.42	111.94	113.88	3,723,530	+1.59(+1.42%)
Dec 06, 2023	115.74	116.55	112.01	112.29	2,512,786	-1.53(-1.34%)
Dec 05, 2023	112.95	114.79	112.19	113.82	3,619,547	+0.38(+0.33%)
Dec 04, 2023	111.52	114.51	111.17	113.44	3,641,483	+1.00(+0.89%)
Dec 01, 2023	109.89	113.64	109.89	112.44	3,467,464	+2.24(+2.03%)
Nov 30, 2023	109.36	110.51	108.74	110.20	2,471,520	+1.51(+1.39%)
Nov 29, 2023	107.76	110.11	107.76	108.69	2,115,096	+1.53(+1.43%)
Nov 28, 2023	104.98	107.63	104.76	107.16	1,899,234	+2.37(+2.26%)
Nov 27, 2023	104.32	105.22	104.05	104.80	1,577,343	-0.38(-0.37%)
Nov 24, 2023	105.68	105.96	104.84	105.18	530,978	-0.20(-0.19%)
Nov 22, 2023	105.01	105.67	104.01	105.38	1,360,527	+0.98(+0.94%)
Nov 21, 2023	105.42	105.85	104.22	104.40	1,565,759	-1.35(-1.28%)
Nov 20, 2023	106.15	106.26	105.04	105.75	2,285,636	-0.52(-0.49%)
Nov 17, 2023	104.48	106.28	103.66	106.28	2,340,176	+2.63(+2.54%)
Nov 16, 2023	105.06	105.18	102.85	103.64	2,862,437	-0.98(-0.93%)
Nov 15, 2023	105.88	106.14	104.14	104.62	3,347,461	-1.00(-0.94%)
Nov 14, 2023	105.54	106.72	105.36	105.61	3,256,159	+2.61(+2.53%)
Nov 13, 2023	102.68	104.68	102.44	103.01	3,049,608	-0.21(-0.20%)
Nov 10, 2023	102.64	103.26	101.29	103.22	3,058,702	+0.68(+0.66%)
Nov 09, 2023	103.78	104.04	102.05	102.54	1,836,259	-0.58(-0.56%)
Nov 08, 2023	103.04	103.87	102.37	103.11	2,093,151	+0.07(+0.07%)
Nov 07, 2023	102.88	103.76	102.49	103.05	2,048,044	-0.43(-0.42%)
Nov 06, 2023	104.12	104.92	102.68	103.48	2,385,124	-0.85(-0.82%)
Nov 03, 2023	103.89	106.11	103.89	104.33	3,441,064	+1.64(+1.60%)
Nov 02, 2023	100.09	102.97	99.48	102.69	3,349,744	+4.30(+4.37%)
Nov 01, 2023	99.75	99.82	97.51	98.39	2,226,884	-1.00(-1.01%)
Oct 31, 2023	98.99	99.93	97.95	99.40	2,669,168	+0.74(+0.75%)
Oct 30, 2023	96.78	99.37	96.68	98.66	3,998,407	+2.75(+2.86%)
Oct 27, 2023	94.69	97.90	94.36	95.91	6,658,618	+8.08(+9.19%)
Oct 26, 2023	87.74	89.39	87.41	87.84	3,616,683	+0.53(+0.61%)
Oct 25, 2023	86.94	88.44	86.58	87.31	2,414,663	-0.23(-0.26%)
Oct 24, 2023	89.01	89.61	87.17	87.53	2,647,087	-1.16(-1.31%)
Oct 23, 2023	88.38	90.05	87.83	88.69	1,869,423	+0.15(+0.17%)
Oct 20, 2023	90.67	91.12	88.06	88.54	2,531,033	-2.42(-2.66%)
Oct 19, 2023	92.74	93.40	90.58	90.97	3,546,414	-3.17(-3.37%)
Oct 18, 2023	95.22	95.75	93.80	94.14	1,605,154	-2.07(-2.15%)
Oct 17, 2023	94.12	97.40	94.12	96.21	2,153,882	+0.87(+0.92%)
Oct 16, 2023	94.61	95.69	93.75	95.33	1,676,829	+1.91(+2.05%)
Oct 13, 2023	95.87	96.39	92.80	93.42	2,288,917	-1.68(-1.76%)
Oct 12, 2023	95.88	96.05	93.65	95.10	1,882,182	-0.21(-0.22%)
Oct 11, 2023	95.19	96.75	94.06	95.30	1,515,150	+0.14(+0.14%)
Oct 10, 2023	93.45	96.45	93.45	95.17	2,514,978	+2.60(+2.81%)
Oct 09, 2023	90.86	93.11	90.64	92.57	2,286,679	+0.78(+0.84%)
Oct 06, 2023	89.64	92.69	89.32	91.79	2,359,022	+1.40(+1.55%)
Oct 05, 2023	90.13	90.79	89.18	90.39	2,319,245	-0.49(-0.54%)
Oct 04, 2023	91.54	91.84	90.07	90.88	2,566,485	-0.43(-0.47%)
Oct 03, 2023	92.31	92.75	90.80	91.31	2,233,585	-2.03(-2.18%)
Oct 02, 2023	95.06	95.68	92.88	93.34	3,054,944	-1.89(-1.99%)
Sep 29, 2023	95.86	96.80	94.78	95.23	1,894,848	+0.04(+0.04%)
Sep 28, 2023	93.66	95.27	93.29	95.20	1,875,772	+1.49(+1.59%)
Sep 27, 2023	95.69	95.73	92.95	93.70	2,464,381	-1.58(-1.66%)
Sep 26, 2023	95.19	96.75	94.37	95.28	2,172,790	-0.77(-0.80%)
Sep 25, 2023	95.82	96.85	95.91	96.05	1,629,684	-0.38(-0.40%)
Sep 22, 2023	97.00	97.23	95.78	96.43	2,129,187	-0.65(-0.67%)
Sep 21, 2023	98.28	98.63	97.04	97.08	1,699,585	-1.60(-1.62%)
Sep 20, 2023	100.57	101.36	98.42	98.68	1,469,202	-1.11(-1.11%)
Sep 19, 2023	100.66	101.04	99.74	99.79	1,415,308	-0.87(-0.87%)
Sep 18, 2023	101.95	102.03	100.20	100.66	1,507,361	-1.84(-1.80%)
Sep 15, 2023	100.01	102.65	99.34	102.51	4,175,055	+2.16(+2.15%)
Sep 14, 2023	99.50	100.73	99.50	100.35	1,899,698	+1.88(+1.91%)
Sep 13, 2023	99.84	100.06	97.50	98.46	1,837,320	-0.70(-0.70%)
Sep 12, 2023	97.86	99.91	97.18	99.16	2,721,608	+1.00(+1.02%)
Sep 11, 2023	98.99	99.84	97.98	98.16	1,854,686	+0.11(+0.11%)
Sep 08, 2023	98.01	98.18	96.88	98.05	2,478,300	+0.00(+0.00%)
Sep 07, 2023	98.75	99.01	97.80	98.05	2,178,809	-1.51(-1.52%)
Sep 06, 2023	99.18	99.79	97.68	99.56	2,272,040	-0.27(-0.28%)
Sep 05, 2023	101.14	101.83	99.61	99.84	2,013,786	-1.73(-1.70%)
Sep 01, 2023	101.23	102.54	101.23	101.56	1,586,515	+1.09(+1.08%)
Aug 31, 2023	101.17	101.50	100.13	100.47	1,911,293	-0.17(-0.17%)
Aug 30, 2023	101.66	102.06	100.31	100.64	1,678,425	-0.94(-0.93%)
Aug 29, 2023	99.46	102.43	99.35	101.58	2,128,931	+1.89(+1.90%)
Aug 28, 2023	99.89	100.75	99.07	99.69	1,473,563	+0.73(+0.73%)
Aug 25, 2023	99.59	100.17	98.01	98.96	1,288,314	-0.62(-0.62%)
Aug 24, 2023	99.93	101.27	98.93	99.58	1,577,874	-0.14(-0.14%)
Aug 23, 2023	98.37	99.76	97.88	99.72	1,867,609	+1.30(+1.32%)
Aug 22, 2023	102.58	102.61	98.21	98.42	3,137,262	-4.01(-3.92%)
Aug 21, 2023	103.30	103.33	101.27	102.44	1,562,602	-0.64(-0.62%)
Aug 18, 2023	101.87	103.53	101.87	103.08	1,546,272	-0.03(-0.03%)
Aug 17, 2023	103.43	104.27	102.52	103.11	1,856,909	+0.15(+0.14%)
Aug 16, 2023	104.49	104.90	102.61	102.96	1,728,283	-1.95(-1.86%)
Aug 15, 2023	105.43	105.43	103.65	104.91	2,675,447	-2.21(-2.06%)
Aug 14, 2023	107.43	107.56	105.74	107.12	2,179,529	-1.20(-1.11%)
Aug 11, 2023	107.94	108.83	106.96	108.31	1,636,974	-0.16(-0.14%)
Aug 10, 2023	110.53	111.04	107.99	108.47	1,998,689	-1.25(-1.14%)
Aug 09, 2023	111.95	112.36	109.67	109.72	1,956,229	-2.73(-2.43%)
Aug 08, 2023	110.23	112.65	109.05	112.45	2,066,713	-0.67(-0.59%)
Aug 07, 2023	111.97	113.13	111.78	113.11	2,466,161	+1.86(+1.67%)
Aug 04, 2023	110.47	112.46	110.00	111.26	2,293,834	+1.04(+0.94%)
Aug 03, 2023	110.11	110.67	108.95	110.22	2,002,421	-0.32(-0.29%)
Aug 02, 2023	112.00	112.00	108.99	110.54	2,356,751	-3.15(-2.77%)
Aug 01, 2023	113.47	114.12	112.51	113.69	2,960,404	-0.53(-0.46%)
Jul 31, 2023	112.42	114.25	112.34	114.22	3,159,084	+2.12(+1.89%)
Jul 28, 2023	113.35	113.52	111.62	112.10	2,113,260	+0.81(+0.73%)
Jul 27, 2023	112.37	113.84	110.81	111.29	2,645,472	-0.02(-0.02%)
Jul 26, 2023	112.31	113.82	111.08	111.31	2,731,313	-0.46(-0.41%)
Jul 25, 2023	114.53	114.72	111.59	111.77	2,649,439	-2.64(-2.31%)
Jul 24, 2023	112.77	114.68	112.35	114.42	3,251,304	+1.61(+1.43%)
Jul 21, 2023	113.66	115.85	110.81	112.81	5,631,214	+0.57(+0.50%)
Jul 20, 2023	112.24	113.98	110.94	112.24	6,009,901	-2.90(-2.52%)
Jul 19, 2023	113.77	116.11	113.28	115.14	3,565,526	+1.84(+1.63%)
Jul 18, 2023	111.19	113.79	111.03	113.29	3,156,384	+2.58(+2.33%)
Jul 17, 2023	108.42	111.11	108.36	110.72	1,694,577	+1.83(+1.69%)
Jul 14, 2023	111.83	112.11	108.49	108.88	1,828,099	-2.57(-2.30%)
Jul 13, 2023	110.26	111.74	109.92	111.45	1,592,571	+1.41(+1.28%)
Jul 12, 2023	111.47	112.17	109.56	110.04	1,870,037	+0.53(+0.48%)
Jul 11, 2023	107.86	109.85	107.09	109.52	3,012,146	+2.68(+2.51%)
Jul 10, 2023	105.32	107.67	105.23	106.83	3,330,297	+1.38(+1.30%)
Jul 07, 2023	104.60	106.66	104.27	105.46	1,485,174	+0.76(+0.73%)
Jul 06, 2023	104.93	105.01	103.03	104.69	2,123,048	-1.82(-1.70%)
Jul 05, 2023	106.88	107.94	106.08	106.51	2,637,415	-1.88(-1.74%)
Jul 03, 2023	106.85	108.82	106.59	108.39	846,886	+1.64(+1.54%)
Jun 30, 2023	107.78	108.29	106.13	106.75	2,267,092	+0.11(+0.10%)
Jun 29, 2023	106.44	107.05	105.40	106.65	2,789,394	+0.00(+0.00%)
Jun 28, 2023	105.88	106.68	104.32	106.65	2,622,986	+0.55(+0.52%)
Jun 27, 2023	103.66	106.63	103.56	106.10	1,699,433	+2.42(+2.34%)
Jun 26, 2023	104.38	106.55	103.64	103.68	1,849,829	-0.37(-0.36%)
Jun 23, 2023	102.98	104.82	102.64	104.05	2,327,253	-0.30(-0.29%)
Jun 22, 2023	105.35	105.35	103.55	104.35	1,601,276	-1.34(-1.27%)
Jun 21, 2023	106.09	106.79	105.37	105.69	1,784,244	-0.82(-0.77%)
Jun 20, 2023	106.62	107.14	105.75	106.51	2,285,013	-0.93(-0.86%)
Jun 16, 2023	109.34	109.55	106.95	107.44	4,385,851	-1.54(-1.42%)
Jun 15, 2023	108.45	109.41	105.96	108.98	3,000,487	-0.66(-0.60%)
Jun 14, 2023	111.27	112.16	109.01	109.64	2,434,395	-1.29(-1.16%)
Jun 13, 2023	109.21	111.39	108.67	110.93	2,748,512	+1.78(+1.63%)
Jun 12, 2023	108.46	109.89	108.10	109.16	2,156,838	+0.33(+0.31%)
Jun 09, 2023	109.56	109.69	108.00	108.82	2,194,080	-0.14(-0.13%)
Jun 08, 2023	110.30	110.74	108.10	108.96	3,058,290	-1.86(-1.68%)
Jun 07, 2023	109.94	111.38	109.58	110.82	2,474,730	+1.48(+1.36%)
Jun 06, 2023	106.50	109.76	106.39	109.34	3,487,970	+2.95(+2.77%)
Jun 05, 2023	107.47	108.63	106.38	106.39	2,314,243	-1.45(-1.35%)
Jun 02, 2023	105.75	108.71	105.31	107.85	5,120,040	+4.15(+4.00%)
Jun 01, 2023	102.52	104.35	101.21	103.70	3,508,298	+1.98(+1.95%)
May 31, 2023	101.12	102.25	99.21	101.72	5,319,224	-0.49(-0.48%)
May 30, 2023	100.74	102.54	100.14	102.21	3,394,516	+1.82(+1.81%)
May 26, 2023	98.08	100.63	97.63	100.39	3,168,950	+2.86(+2.93%)
May 25, 2023	97.11	98.19	96.36	97.53	2,865,715	+0.42(+0.43%)
May 24, 2023	98.89	99.60	96.42	97.11	2,640,087	-2.62(-2.62%)
May 23, 2023	97.12	101.39	97.03	99.73	5,081,670	+2.65(+2.73%)
May 22, 2023	96.09	97.68	95.94	97.07	2,911,980	+1.48(+1.55%)
May 19, 2023	97.13	97.60	94.22	95.59	5,598,642	-1.27(-1.31%)
May 18, 2023	92.43	97.19	91.96	96.86	6,061,530	+4.43(+4.79%)
May 17, 2023	89.81	92.57	88.93	92.43	4,901,012	+3.65(+4.11%)
May 16, 2023	91.75	92.19	88.70	88.77	8,505,750	+1.79(+2.05%)
May 15, 2023	84.90	87.12	84.48	86.99	2,588,438	+2.71(+3.22%)
May 12, 2023	85.28	85.42	83.47	84.27	2,705,687	-0.47(-0.55%)
May 11, 2023	83.47	84.85	82.62	84.74	3,104,330	+0.37(+0.44%)
May 10, 2023	87.68	88.15	83.44	84.38	2,224,342	-1.91(-2.21%)
May 09, 2023	85.30	86.65	84.70	86.28	2,066,220	-0.06(-0.07%)
May 08, 2023	86.09	86.91	85.62	86.34	3,216,569	+1.03(+1.20%)
May 05, 2023	84.77	86.65	84.38	85.32	2,777,398	+2.31(+2.78%)
May 04, 2023	84.06	84.53	81.36	83.01	5,437,703	-2.33(-2.73%)
May 03, 2023	87.14	87.73	84.89	85.33	4,972,439	-1.47(-1.70%)
May 02, 2023	88.89	89.85	85.59	86.81	6,586,704	-3.51(-3.89%)
May 01, 2023	94.31	94.49	90.01	90.32	3,143,565	-4.00(-4.24%)
Apr 28, 2023	90.15	95.19	89.18	94.32	5,571,086	+1.27(+1.36%)
Apr 27, 2023	92.14	94.03	91.18	93.05	5,201,329	+1.52(+1.66%)
Apr 26, 2023	92.29	93.04	90.69	91.53	2,372,650	-0.51(-0.56%)
Apr 25, 2023	91.97	92.89	91.67	92.04	2,718,189	-1.35(-1.44%)
Apr 24, 2023	93.54	93.76	92.89	93.39	1,448,696	-0.24(-0.26%)
Apr 21, 2023	93.90	94.19	92.28	93.63	2,621,037	-0.66(-0.70%)
Apr 20, 2023	94.71	94.71	93.30	94.29	2,318,136	-1.97(-2.04%)
Apr 19, 2023	95.10	96.62	93.98	96.26	2,260,435	+1.70(+1.79%)
Apr 18, 2023	95.00	95.03	93.25	94.56	2,629,938	-0.27(-0.29%)
Apr 17, 2023	92.59	94.86	91.12	94.83	2,584,580	+1.21(+1.29%)
Apr 14, 2023	94.79	95.48	92.99	93.62	2,839,879	+0.68(+0.73%)
Apr 13, 2023	92.63	93.57	91.64	92.94	2,515,971	+0.18(+0.20%)
Apr 12, 2023	96.25	96.44	92.38	92.76	3,527,213	-2.66(-2.78%)
Apr 11, 2023	93.19	96.11	92.63	95.42	2,991,428	+3.11(+3.37%)
Apr 10, 2023	90.54	92.52	89.62	92.30	2,498,395	+0.28(+0.31%)
Apr 06, 2023	91.99	92.75	91.48	92.02	2,110,511	+0.09(+0.09%)
Apr 05, 2023	92.67	92.67	90.09	91.94	2,943,945	-1.74(-1.85%)
Apr 04, 2023	94.47	94.94	92.14	93.67	3,019,337	+0.30(+0.32%)
Apr 03, 2023	93.11	94.40	92.33	93.37	2,125,334	+0.16(+0.17%)
Mar 31, 2023	92.03	93.41	91.14	93.22	2,614,079	+1.92(+2.10%)
Mar 30, 2023	92.60	93.37	91.10	91.30	3,518,637	+0.06(+0.06%)
Mar 29, 2023	90.11	91.35	89.44	91.24	2,712,880	+2.91(+3.29%)
Mar 28, 2023	87.93	89.56	87.91	88.33	2,003,127	-0.61(-0.69%)
Mar 27, 2023	90.42	90.91	87.86	88.94	2,544,826	+1.26(+1.44%)
Mar 24, 2023	85.40	87.87	84.18	87.68	3,166,169	+0.52(+0.60%)
Mar 23, 2023	88.54	89.99	85.59	87.16	4,729,013	-1.07(-1.21%)
Mar 22, 2023	91.90	92.48	88.18	88.22	2,774,776	-3.44(-3.75%)
Mar 21, 2023	91.03	92.90	90.50	91.66	4,498,233	+4.19(+4.79%)
Mar 20, 2023	88.18	90.73	86.91	87.48	5,109,062	+0.51(+0.59%)
Mar 17, 2023	89.77	89.81	86.69	86.96	6,928,649	-3.73(-4.12%)
Mar 16, 2023	88.11	91.71	86.70	90.70	4,109,263	+0.61(+0.68%)
Mar 15, 2023	88.74	90.19	86.82	90.08	7,165,490	-3.04(-3.27%)
Mar 14, 2023	93.95	96.16	91.24	93.13	5,566,585	+2.67(+2.95%)
Mar 13, 2023	91.78	93.14	87.85	90.46	7,568,101	-4.72(-4.96%)
Mar 10, 2023	96.57	98.32	93.50	95.18	5,848,140	-2.67(-2.72%)
Mar 09, 2023	101.47	101.86	97.53	97.85	2,878,699	-3.88(-3.81%)
Mar 08, 2023	102.80	103.51	101.03	101.73	2,412,347	-0.55(-0.54%)
Mar 07, 2023	104.59	105.12	101.94	102.28	2,912,224	-2.90(-2.76%)
Mar 06, 2023	106.27	106.88	104.78	105.18	1,814,196	-1.24(-1.17%)
Mar 03, 2023	105.81	106.99	104.91	106.42	1,779,982	+1.54(+1.47%)
Mar 02, 2023	103.41	105.21	102.60	104.88	2,247,528	-0.38(-0.36%)
Mar 01, 2023	106.14	106.46	104.78	105.26	2,038,613	-0.48(-0.46%)
Feb 28, 2023	106.09	107.20	105.67	105.74	2,864,348	+0.05(+0.05%)
Feb 27, 2023	107.60	108.17	105.49	105.69	1,849,019	-0.59(-0.56%)
Feb 24, 2023	104.27	106.39	103.99	106.28	1,993,058	+0.13(+0.12%)
Feb 23, 2023	106.22	107.50	104.00	106.16	2,094,923	+0.89(+0.85%)
Feb 22, 2023	105.25	106.13	104.50	105.27	2,187,141	+0.43(+0.41%)
Feb 21, 2023	106.96	106.96	104.51	104.84	3,428,889	-2.93(-2.72%)
Feb 17, 2023	107.50	108.05	105.88	107.77	2,735,364	-0.37(-0.34%)
Feb 16, 2023	109.44	110.24	108.10	108.14	2,356,537	-2.98(-2.69%)
Feb 15, 2023	110.28	112.34	109.50	111.12	2,163,386	-0.70(-0.62%)
Feb 14, 2023	112.88	113.81	110.73	111.82	2,919,985	-1.96(-1.72%)
Feb 13, 2023	111.45	113.94	110.97	113.78	2,225,093	+1.92(+1.72%)
Feb 10, 2023	111.48	112.26	110.66	111.86	1,719,251	-0.20(-0.18%)
Feb 09, 2023	114.10	114.93	111.41	112.06	2,249,133	-1.57(-1.38%)
Feb 08, 2023	114.89	115.67	113.60	113.63	2,395,483	-2.79(-2.40%)
Feb 07, 2023	113.95	117.24	113.76	116.42	3,046,806	+2.39(+2.09%)
Feb 06, 2023	115.96	116.38	113.79	114.04	2,622,204	-3.68(-3.13%)
Feb 03, 2023	115.15	119.27	114.14	117.72	3,306,970	+0.21(+0.18%)
Feb 02, 2023	114.02	118.73	113.35	117.51	6,106,732	+5.30(+4.72%)
Feb 01, 2023	109.00	113.53	107.97	112.21	6,979,278	-2.58(-2.24%)
Jan 31, 2023	111.96	114.81	110.74	114.79	4,463,187	+3.86(+3.48%)
Jan 30, 2023	112.32	113.29	110.93	110.93	4,468,853	-2.49(-2.19%)
Jan 27, 2023	113.17	115.21	112.34	113.42	3,744,990	+1.46(+1.30%)
Jan 26, 2023	112.38	113.66	110.48	111.96	5,063,216	-0.02(-0.02%)
Jan 25, 2023	101.23	112.55	99.47	111.98	10,874,863	+9.24(+8.99%)
Jan 24, 2023	102.02	105.04	102.02	102.74	3,743,941	-0.59(-0.57%)
Jan 23, 2023	100.60	103.55	100.13	103.33	3,698,007	+2.84(+2.82%)
Jan 20, 2023	95.54	100.64	95.38	100.49	4,288,528	+6.05(+6.40%)
Jan 19, 2023	93.87	95.08	90.68	94.44	5,303,271	-3.85(-3.92%)
Jan 18, 2023	99.69	100.94	98.25	98.29	2,762,080	-1.67(-1.67%)
Jan 17, 2023	99.35	100.65	98.75	99.96	3,620,026	+0.75(+0.76%)
Jan 13, 2023	95.89	99.70	95.14	99.21	3,347,865	+1.77(+1.81%)
Jan 12, 2023	98.99	99.19	96.15	97.44	2,676,386	-0.74(-0.76%)
Jan 11, 2023	95.72	99.05	95.32	98.19	4,245,259	+3.17(+3.34%)
Jan 10, 2023	93.18	95.04	91.98	95.01	3,313,250	+1.01(+1.08%)
Jan 09, 2023	94.38	95.91	93.16	94.00	4,544,879	+0.37(+0.39%)
Jan 06, 2023	90.98	94.30	90.88	93.63	3,803,207	+2.98(+3.29%)
Jan 05, 2023	89.23	91.02	88.29	90.65	3,531,420	-1.76(-1.90%)
Jan 04, 2023	91.21	94.51	90.89	92.41	3,294,114	+2.73(+3.04%)