Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 84.04 | 85.47 | 83.61 | 84.73 | 177,679 | +0.12(+0.14%) |
Jan 30, 2023 | 85.30 | 85.63 | 84.28 | 84.61 | 117,136 | -0.78(-0.91%) |
Jan 27, 2023 | 85.19 | 85.68 | 84.04 | 85.39 | 111,651 | -0.48(-0.56%) |
Jan 26, 2023 | 84.94 | 85.87 | 84.50 | 85.87 | 126,775 | +1.47(+1.74%) |
Jan 25, 2023 | 83.20 | 85.33 | 83.16 | 84.40 | 216,146 | -0.08(-0.09%) |
Jan 24, 2023 | 83.61 | 85.04 | 83.56 | 84.48 | 102,225 | -0.73(-0.86%) |
Jan 23, 2023 | 82.26 | 85.53 | 82.15 | 85.21 | 355,888 | +2.71(+3.28%) |
Jan 20, 2023 | 83.89 | 84.14 | 82.50 | 82.50 | 143,386 | -0.87(-1.04%) |
Jan 19, 2023 | 83.51 | 84.51 | 82.19 | 83.37 | 123,905 | -0.04(-0.05%) |
Jan 18, 2023 | 83.85 | 85.33 | 83.41 | 83.41 | 150,522 | -0.59(-0.70%) |
Jan 17, 2023 | 84.49 | 86.34 | 83.96 | 84.00 | 122,162 | -0.87(-1.03%) |
Jan 13, 2023 | 84.39 | 85.79 | 84.08 | 84.87 | 164,091 | -0.47(-0.55%) |
Jan 12, 2023 | 84.64 | 86.00 | 83.92 | 85.34 | 138,106 | +0.57(+0.67%) |
Jan 11, 2023 | 83.25 | 85.78 | 83.25 | 84.77 | 143,225 | +1.49(+1.79%) |
Jan 10, 2023 | 82.86 | 83.40 | 82.72 | 83.28 | 113,334 | +0.45(+0.54%) |
Jan 09, 2023 | 81.50 | 83.25 | 81.50 | 82.83 | 146,926 | +1.63(+2.01%) |
Jan 06, 2023 | 79.66 | 81.25 | 78.66 | 81.20 | 82,945 | +1.55(+1.95%) |
Jan 05, 2023 | 79.87 | 80.05 | 78.76 | 79.65 | 88,040 | -0.88(-1.09%) |
Jan 04, 2023 | 79.20 | 81.47 | 79.06 | 80.53 | 121,803 | +1.30(+1.64%) |
Jan 03, 2023 | 80.53 | 80.55 | 78.86 | 79.23 | 157,831 | -0.76(-0.95%) |
Dec 30, 2022 | 80.51 | 80.51 | 79.09 | 79.99 | 92,158 | -0.24(-0.30%) |
Dec 29, 2022 | 79.02 | 81.16 | 78.39 | 80.23 | 69,842 | +1.60(+2.03%) |
Dec 28, 2022 | 80.65 | 80.96 | 78.19 | 78.63 | 144,123 | -1.58(-1.97%) |
Dec 27, 2022 | 79.06 | 80.50 | 79.06 | 80.21 | 128,961 | +0.94(+1.19%) |
Dec 23, 2022 | 79.03 | 79.54 | 77.56 | 79.27 | 97,825 | +0.30(+0.38%) |
Dec 22, 2022 | 79.02 | 80.68 | 78.13 | 78.97 | 260,682 | -0.59(-0.74%) |
Dec 21, 2022 | 76.93 | 79.64 | 76.34 | 79.56 | 191,506 | +2.76(+3.59%) |
Dec 20, 2022 | 76.11 | 77.33 | 76.00 | 76.80 | 93,665 | +0.30(+0.39%) |
Dec 19, 2022 | 79.84 | 80.02 | 75.50 | 76.50 | 199,180 | -3.64(-4.54%) |
Dec 16, 2022 | 79.47 | 80.54 | 78.79 | 80.14 | 229,554 | +0.64(+0.81%) |
Dec 15, 2022 | 81.17 | 81.31 | 78.48 | 79.50 | 205,859 | -2.34(-2.86%) |
Dec 14, 2022 | 81.46 | 82.12 | 80.02 | 81.84 | 290,074 | +0.13(+0.16%) |
Dec 13, 2022 | 83.73 | 84.12 | 80.17 | 81.71 | 231,733 | -0.03(-0.04%) |
Dec 12, 2022 | 81.33 | 82.08 | 80.68 | 81.74 | 188,041 | +0.22(+0.27%) |
Dec 09, 2022 | 82.05 | 83.14 | 81.47 | 81.52 | 88,257 | -1.05(-1.27%) |
Dec 08, 2022 | 82.99 | 83.30 | 82.34 | 82.57 | 110,003 | +0.32(+0.39%) |
Dec 07, 2022 | 84.07 | 84.07 | 81.94 | 82.25 | 202,851 | -0.09(-0.11%) |
Dec 06, 2022 | 83.13 | 85.28 | 81.11 | 82.34 | 114,479 | -1.22(-1.46%) |
Dec 05, 2022 | 83.95 | 84.72 | 83.03 | 83.56 | 81,492 | -0.81(-0.96%) |
Dec 02, 2022 | 83.41 | 84.79 | 83.22 | 84.37 | 149,966 | -0.06(-0.07%) |
Dec 01, 2022 | 84.34 | 85.29 | 83.61 | 84.43 | 109,556 | +0.11(+0.13%) |
Nov 30, 2022 | 82.49 | 84.85 | 81.82 | 84.32 | 165,293 | +1.87(+2.27%) |
Nov 29, 2022 | 84.01 | 84.97 | 82.09 | 82.45 | 140,491 | -1.56(-1.86%) |
Nov 28, 2022 | 83.51 | 84.74 | 83.51 | 84.01 | 145,629 | -0.19(-0.23%) |
Nov 25, 2022 | 83.56 | 84.71 | 83.56 | 84.20 | 29,612 | -0.04(-0.05%) |
Nov 23, 2022 | 85.19 | 86.10 | 83.87 | 84.24 | 77,484 | -1.50(-1.75%) |
Nov 22, 2022 | 84.43 | 86.07 | 84.23 | 85.74 | 102,755 | +1.22(+1.44%) |
Nov 21, 2022 | 84.89 | 85.35 | 83.58 | 84.52 | 107,983 | -1.01(-1.18%) |
Nov 18, 2022 | 82.98 | 85.86 | 82.83 | 85.53 | 201,917 | +2.95(+3.57%) |
Nov 17, 2022 | 81.69 | 82.93 | 81.23 | 82.58 | 126,804 | -0.16(-0.19%) |
Nov 16, 2022 | 82.89 | 83.63 | 82.56 | 82.74 | 173,757 | -0.95(-1.14%) |
Nov 15, 2022 | 83.63 | 85.03 | 83.35 | 83.69 | 117,680 | +1.15(+1.39%) |
Nov 14, 2022 | 82.55 | 84.34 | 81.94 | 82.54 | 364,648 | -1.16(-1.39%) |
Nov 11, 2022 | 83.48 | 84.13 | 82.77 | 83.70 | 130,953 | -0.03(-0.04%) |
Nov 10, 2022 | 84.58 | 85.35 | 83.37 | 83.73 | 127,235 | +1.92(+2.35%) |
Nov 09, 2022 | 80.98 | 82.10 | 80.52 | 81.81 | 161,410 | -0.28(-0.34%) |
Nov 08, 2022 | 83.62 | 83.85 | 80.83 | 82.09 | 213,375 | -1.02(-1.23%) |
Nov 07, 2022 | 83.63 | 83.63 | 82.36 | 83.11 | 190,494 | -0.13(-0.16%) |
Nov 04, 2022 | 83.08 | 84.66 | 82.25 | 83.24 | 174,384 | +0.74(+0.90%) |
Nov 03, 2022 | 82.68 | 83.78 | 82.05 | 82.50 | 151,071 | -1.21(-1.45%) |
Nov 02, 2022 | 84.70 | 85.39 | 83.50 | 83.71 | 155,237 | -1.25(-1.47%) |