Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 84.64 | 89.15 | 84.64 | 87.70 | 7,709 | +3.31(+3.92%) |
Jan 30, 2023 | 84.39 | 85.37 | 84.39 | 84.39 | 3,970 | +0.35(+0.41%) |
Jan 27, 2023 | 87.82 | 87.82 | 83.96 | 84.04 | 3,918 | -2.26(-2.62%) |
Jan 26, 2023 | 85.98 | 86.45 | 84.52 | 86.31 | 2,338 | +1.22(+1.44%) |
Jan 25, 2023 | 84.64 | 85.56 | 84.39 | 85.09 | 7,723 | -0.30(-0.35%) |
Jan 24, 2023 | 86.65 | 87.87 | 85.38 | 85.38 | 10,970 | -2.68(-3.04%) |
Jan 23, 2023 | 85.58 | 88.47 | 85.58 | 88.07 | 6,339 | +3.03(+3.56%) |
Jan 20, 2023 | 85.54 | 86.25 | 82.68 | 85.04 | 16,553 | -0.15(-0.17%) |
Jan 19, 2023 | 84.57 | 85.58 | 84.31 | 85.19 | 14,971 | +0.20(+0.23%) |
Jan 18, 2023 | 84.52 | 87.32 | 84.04 | 84.99 | 10,099 | +0.49(+0.58%) |
Jan 17, 2023 | 86.01 | 87.93 | 84.50 | 84.50 | 4,662 | -2.24(-2.59%) |
Jan 13, 2023 | 86.38 | 89.25 | 85.26 | 86.74 | 13,958 | -0.55(-0.63%) |
Jan 12, 2023 | 84.31 | 87.29 | 84.31 | 87.29 | 11,460 | +3.78(+4.53%) |
Jan 11, 2023 | 82.41 | 84.49 | 82.41 | 83.51 | 5,474 | +1.60(+1.95%) |
Jan 10, 2023 | 80.78 | 83.99 | 80.78 | 81.91 | 8,821 | +0.89(+1.10%) |
Jan 09, 2023 | 80.15 | 81.02 | 79.68 | 81.02 | 4,193 | +1.53(+1.92%) |
Jan 06, 2023 | 79.03 | 80.39 | 78.30 | 79.49 | 25,414 | +0.76(+0.97%) |
Jan 05, 2023 | 81.34 | 81.34 | 77.96 | 78.72 | 11,150 | -1.85(-2.29%) |
Jan 04, 2023 | 86.19 | 86.19 | 79.46 | 80.57 | 10,285 | +0.94(+1.18%) |
Jan 03, 2023 | 82.13 | 82.16 | 79.63 | 79.63 | 9,925 | -2.86(-3.47%) |
Dec 30, 2022 | 82.08 | 82.49 | 80.81 | 82.49 | 3,905 | -0.54(-0.66%) |
Dec 29, 2022 | 80.02 | 83.63 | 80.02 | 83.04 | 4,823 | +3.69(+4.66%) |
Dec 28, 2022 | 82.00 | 82.19 | 78.68 | 79.34 | 12,136 | -2.17(-2.66%) |
Dec 27, 2022 | 81.72 | 81.96 | 80.49 | 81.51 | 6,453 | +0.45(+0.55%) |
Dec 23, 2022 | 81.76 | 81.76 | 79.23 | 81.06 | 11,144 | -2.24(-2.69%) |
Dec 22, 2022 | 83.20 | 83.30 | 83.20 | 83.30 | 3,304 | -0.57(-0.68%) |
Dec 21, 2022 | 85.66 | 86.03 | 83.88 | 83.88 | 6,531 | +1.06(+1.28%) |
Dec 20, 2022 | 82.36 | 83.17 | 82.10 | 82.82 | 5,095 | +0.07(+0.08%) |
Dec 19, 2022 | 85.68 | 88.34 | 82.75 | 82.75 | 7,959 | -2.39(-2.80%) |
Dec 16, 2022 | 82.47 | 85.86 | 82.47 | 85.13 | 18,812 | +1.27(+1.51%) |
Dec 15, 2022 | 86.04 | 86.71 | 83.63 | 83.87 | 7,878 | -2.08(-2.42%) |
Dec 14, 2022 | 87.62 | 88.01 | 85.93 | 85.95 | 7,587 | -2.18(-2.47%) |
Dec 13, 2022 | 88.58 | 88.83 | 87.16 | 88.13 | 19,420 | +1.75(+2.03%) |
Dec 12, 2022 | 89.53 | 90.46 | 85.78 | 86.37 | 11,248 | -1.40(-1.59%) |
Dec 09, 2022 | 91.10 | 91.10 | 87.58 | 87.77 | 7,298 | -2.75(-3.04%) |
Dec 08, 2022 | 91.62 | 92.09 | 89.00 | 90.52 | 7,135 | -1.02(-1.11%) |
Dec 07, 2022 | 91.93 | 92.56 | 90.92 | 91.54 | 6,722 | -1.40(-1.50%) |
Dec 06, 2022 | 89.76 | 93.10 | 89.76 | 92.94 | 25,710 | +3.10(+3.45%) |
Dec 05, 2022 | 87.19 | 91.03 | 87.15 | 89.84 | 10,951 | +0.87(+0.98%) |
Dec 02, 2022 | 90.12 | 90.57 | 87.45 | 88.97 | 10,857 | -2.63(-2.88%) |
Dec 01, 2022 | 93.20 | 95.08 | 91.14 | 91.60 | 11,680 | -1.83(-1.96%) |
Nov 30, 2022 | 88.15 | 93.59 | 88.15 | 93.43 | 13,329 | +4.83(+5.45%) |
Nov 29, 2022 | 87.07 | 88.60 | 86.41 | 88.60 | 11,857 | +1.72(+1.98%) |
Nov 28, 2022 | 87.00 | 87.00 | 85.82 | 86.88 | 21,530 | -0.38(-0.43%) |
Nov 25, 2022 | 87.95 | 87.95 | 87.16 | 87.25 | 4,624 | -0.18(-0.20%) |
Nov 23, 2022 | 87.87 | 87.87 | 86.72 | 87.43 | 4,459 | -0.44(-0.50%) |
Nov 22, 2022 | 87.83 | 88.80 | 86.68 | 87.87 | 10,481 | -0.62(-0.71%) |
Nov 21, 2022 | 87.47 | 88.86 | 87.47 | 88.49 | 9,100 | +1.43(+1.64%) |
Nov 18, 2022 | 84.79 | 87.51 | 83.88 | 87.07 | 29,272 | +3.22(+3.84%) |
Nov 17, 2022 | 82.80 | 83.89 | 82.40 | 83.85 | 5,509 | +1.03(+1.24%) |
Nov 16, 2022 | 84.14 | 84.14 | 82.82 | 82.82 | 2,930 | -1.34(-1.59%) |
Nov 15, 2022 | 84.76 | 84.86 | 83.81 | 84.15 | 6,344 | +0.66(+0.79%) |
Nov 14, 2022 | 80.41 | 84.56 | 80.41 | 83.49 | 10,164 | -0.18(-0.21%) |
Nov 11, 2022 | 85.17 | 85.92 | 83.19 | 83.67 | 10,087 | -0.51(-0.60%) |
Nov 10, 2022 | 81.92 | 84.17 | 81.92 | 84.17 | 8,498 | +4.51(+5.66%) |
Nov 09, 2022 | 81.53 | 82.70 | 79.28 | 79.67 | 12,224 | -2.78(-3.38%) |
Nov 08, 2022 | 81.71 | 82.45 | 81.06 | 82.45 | 7,779 | +0.87(+1.07%) |
Nov 07, 2022 | 80.97 | 82.75 | 80.97 | 81.58 | 4,365 | -0.10(-0.12%) |
Nov 04, 2022 | 81.21 | 81.68 | 79.95 | 81.68 | 11,665 | +1.46(+1.81%) |
Nov 03, 2022 | 81.37 | 84.08 | 80.22 | 80.22 | 12,673 | -1.58(-1.94%) |
Nov 02, 2022 | 84.18 | 85.49 | 79.53 | 81.81 | 22,468 | -2.44(-2.89%) |