Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.23 | 88.52 | 87.23 | 88.51 | 1,451,073 | +1.31(+1.51%) |
Jan 30, 2023 | 87.69 | 88.20 | 87.14 | 87.20 | 918,707 | -1.16(-1.31%) |
Jan 27, 2023 | 87.77 | 88.85 | 87.76 | 88.35 | 752,239 | +0.28(+0.32%) |
Jan 26, 2023 | 87.65 | 88.10 | 87.03 | 88.07 | 1,052,776 | +0.98(+1.13%) |
Jan 25, 2023 | 86.03 | 87.13 | 85.58 | 87.09 | 838,265 | +0.03(+0.03%) |
Jan 24, 2023 | 86.78 | 87.29 | 86.53 | 87.06 | 926,600 | -0.15(-0.17%) |
Jan 23, 2023 | 86.21 | 87.65 | 86.12 | 87.21 | 1,155,688 | +1.08(+1.25%) |
Jan 20, 2023 | 84.75 | 86.19 | 84.49 | 86.13 | 757,485 | +1.60(+1.89%) |
Jan 19, 2023 | 84.63 | 85.06 | 84.23 | 84.53 | 2,337,062 | -0.70(-0.82%) |
Jan 18, 2023 | 86.83 | 87.13 | 85.19 | 85.23 | 1,042,678 | -1.40(-1.62%) |
Jan 17, 2023 | 86.70 | 87.14 | 86.46 | 86.63 | 1,248,344 | -0.15(-0.17%) |
Jan 13, 2023 | 85.55 | 86.87 | 85.55 | 86.78 | 1,382,093 | +0.41(+0.48%) |
Jan 12, 2023 | 86.19 | 86.66 | 85.31 | 86.36 | 2,358,930 | +0.40(+0.47%) |
Jan 11, 2023 | 85.19 | 86.02 | 85.11 | 85.96 | 11,395,139 | +1.02(+1.20%) |
Jan 10, 2023 | 84.11 | 84.94 | 83.97 | 84.94 | 892,884 | +0.69(+0.81%) |
Jan 09, 2023 | 84.74 | 85.51 | 84.23 | 84.25 | 1,356,686 | +0.00(+0.00%) |
Jan 06, 2023 | 82.98 | 84.49 | 82.37 | 84.25 | 656,050 | +1.81(+2.20%) |
Jan 05, 2023 | 83.11 | 83.11 | 82.24 | 82.44 | 874,370 | -0.96(-1.15%) |
Jan 04, 2023 | 83.25 | 83.87 | 82.61 | 83.40 | 1,786,331 | +0.58(+0.70%) |
Jan 03, 2023 | 83.69 | 83.99 | 82.16 | 82.82 | 855,293 | -0.30(-0.37%) |
Dec 30, 2022 | 82.65 | 83.16 | 82.27 | 83.13 | 890,724 | -0.27(-0.33%) |
Dec 29, 2022 | 82.39 | 83.55 | 82.39 | 83.40 | 727,838 | +1.49(+1.82%) |
Dec 28, 2022 | 82.83 | 83.31 | 81.80 | 81.91 | 986,718 | -0.98(-1.18%) |
Dec 27, 2022 | 83.20 | 83.27 | 82.55 | 82.89 | 834,354 | -0.32(-0.39%) |
Dec 23, 2022 | 82.50 | 83.24 | 82.24 | 83.22 | 855,154 | +0.47(+0.57%) |
Dec 22, 2022 | 83.22 | 83.22 | 81.49 | 82.74 | 940,536 | -1.33(-1.59%) |
Dec 21, 2022 | 83.23 | 84.26 | 83.20 | 84.08 | 795,701 | +1.27(+1.53%) |
Dec 20, 2022 | 82.41 | 83.14 | 82.21 | 82.81 | 889,071 | +0.13(+0.15%) |
Dec 19, 2022 | 83.64 | 83.64 | 82.32 | 82.69 | 886,423 | -0.76(-0.91%) |
Dec 16, 2022 | 83.80 | 84.16 | 82.96 | 83.44 | 998,875 | -1.12(-1.32%) |
Dec 15, 2022 | 85.46 | 85.67 | 84.13 | 84.56 | 1,273,550 | -2.12(-2.44%) |
Dec 14, 2022 | 87.02 | 87.95 | 85.97 | 86.68 | 760,188 | -0.56(-0.64%) |
Dec 13, 2022 | 89.06 | 89.06 | 86.58 | 87.24 | 1,313,922 | +0.69(+0.79%) |
Dec 12, 2022 | 85.40 | 86.55 | 85.36 | 86.55 | 1,837,600 | +1.21(+1.42%) |
Dec 09, 2022 | 85.75 | 86.25 | 85.28 | 85.34 | 565,127 | -0.63(-0.73%) |
Dec 08, 2022 | 85.75 | 86.18 | 85.29 | 85.96 | 796,507 | +0.72(+0.85%) |
Dec 07, 2022 | 85.05 | 85.72 | 84.97 | 85.24 | 1,169,188 | -0.10(-0.11%) |
Dec 06, 2022 | 86.57 | 86.66 | 84.86 | 85.34 | 694,318 | -1.29(-1.49%) |
Dec 05, 2022 | 87.59 | 87.84 | 86.31 | 86.63 | 982,177 | -1.70(-1.92%) |
Dec 02, 2022 | 87.16 | 88.49 | 87.16 | 88.33 | 624,860 | -0.10(-0.11%) |
Dec 01, 2022 | 88.68 | 89.02 | 87.93 | 88.43 | 1,039,036 | -0.02(-0.02%) |
Nov 30, 2022 | 85.71 | 88.44 | 85.34 | 88.44 | 866,500 | +2.73(+3.18%) |
Nov 29, 2022 | 85.86 | 86.15 | 85.33 | 85.72 | 764,620 | -0.14(-0.16%) |
Nov 28, 2022 | 86.63 | 86.93 | 85.66 | 85.86 | 739,717 | -1.44(-1.65%) |
Nov 25, 2022 | 87.10 | 87.39 | 87.10 | 87.29 | 327,020 | -0.02(-0.02%) |
Nov 23, 2022 | 86.60 | 87.43 | 86.60 | 87.31 | 676,332 | +0.57(+0.65%) |
Nov 22, 2022 | 86.05 | 86.79 | 85.69 | 86.74 | 809,264 | +1.21(+1.42%) |
Nov 21, 2022 | 85.47 | 85.77 | 85.13 | 85.53 | 746,914 | -0.35(-0.41%) |
Nov 18, 2022 | 86.16 | 86.23 | 85.24 | 85.89 | 830,981 | +0.33(+0.39%) |
Nov 17, 2022 | 84.61 | 85.69 | 84.61 | 85.55 | 770,197 | -0.31(-0.36%) |
Nov 16, 2022 | 86.14 | 86.34 | 85.71 | 85.87 | 1,139,804 | -0.71(-0.82%) |
Nov 15, 2022 | 87.06 | 87.39 | 85.77 | 86.58 | 1,081,685 | +0.75(+0.88%) |
Nov 14, 2022 | 86.12 | 86.96 | 85.80 | 85.83 | 780,469 | -0.78(-0.90%) |
Nov 11, 2022 | 85.88 | 86.83 | 85.52 | 86.61 | 937,277 | +0.93(+1.08%) |
Nov 10, 2022 | 84.11 | 85.75 | 83.75 | 85.68 | 1,527,459 | +4.64(+5.73%) |
Nov 09, 2022 | 82.20 | 82.58 | 80.94 | 81.04 | 940,735 | -1.81(-2.18%) |
Nov 08, 2022 | 82.68 | 83.57 | 81.93 | 82.85 | 999,968 | +0.60(+0.72%) |
Nov 07, 2022 | 81.87 | 82.45 | 81.34 | 82.25 | 693,953 | +0.70(+0.86%) |
Nov 04, 2022 | 81.68 | 82.03 | 80.13 | 81.55 | 956,344 | +1.18(+1.47%) |
Nov 03, 2022 | 80.45 | 81.06 | 79.91 | 80.37 | 835,363 | -0.90(-1.11%) |
Nov 02, 2022 | 83.25 | 84.33 | 81.26 | 81.26 | 1,130,293 | -2.19(-2.62%) |