Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.22 | 88.51 | 87.22 | 88.50 | 1,451,250 | +1.31(+1.51%) |
Jan 30, 2023 | 87.68 | 88.19 | 87.13 | 87.19 | 918,820 | -1.16(-1.31%) |
Jan 27, 2023 | 87.76 | 88.84 | 87.75 | 88.34 | 752,331 | +0.28(+0.32%) |
Jan 26, 2023 | 87.64 | 88.09 | 87.02 | 88.06 | 1,052,905 | +0.98(+1.13%) |
Jan 25, 2023 | 86.02 | 87.12 | 85.57 | 87.08 | 838,367 | +0.03(+0.03%) |
Jan 24, 2023 | 86.77 | 87.27 | 86.52 | 87.05 | 926,714 | -0.15(-0.17%) |
Jan 23, 2023 | 86.20 | 87.64 | 86.11 | 87.20 | 1,155,829 | +1.08(+1.25%) |
Jan 20, 2023 | 84.73 | 86.18 | 84.48 | 86.12 | 757,578 | +1.60(+1.89%) |
Jan 19, 2023 | 84.62 | 85.05 | 84.22 | 84.52 | 2,337,347 | -0.70(-0.82%) |
Jan 18, 2023 | 86.82 | 87.12 | 85.18 | 85.22 | 1,042,805 | -1.40(-1.62%) |
Jan 17, 2023 | 86.69 | 87.13 | 86.45 | 86.62 | 1,248,496 | -0.15(-0.17%) |
Jan 13, 2023 | 85.54 | 86.86 | 85.54 | 86.77 | 1,382,262 | +0.41(+0.48%) |
Jan 12, 2023 | 86.18 | 86.65 | 85.30 | 86.35 | 2,359,218 | +0.40(+0.47%) |
Jan 11, 2023 | 85.18 | 86.01 | 85.10 | 85.95 | 11,396,531 | +1.02(+1.20%) |
Jan 10, 2023 | 84.10 | 84.93 | 83.96 | 84.93 | 892,993 | +0.69(+0.81%) |
Jan 09, 2023 | 84.72 | 85.50 | 84.22 | 84.24 | 1,356,852 | +0.00(+0.00%) |
Jan 06, 2023 | 82.97 | 84.48 | 82.36 | 84.24 | 656,130 | +1.81(+2.20%) |
Jan 05, 2023 | 83.10 | 83.10 | 82.23 | 82.43 | 874,477 | -0.96(-1.15%) |
Jan 04, 2023 | 83.24 | 83.86 | 82.60 | 83.39 | 1,786,549 | +0.58(+0.70%) |
Jan 03, 2023 | 83.68 | 83.98 | 82.15 | 82.81 | 855,397 | -0.30(-0.37%) |
Dec 30, 2022 | 82.64 | 83.15 | 82.26 | 83.12 | 890,833 | -0.27(-0.33%) |
Dec 29, 2022 | 82.38 | 83.54 | 82.38 | 83.39 | 727,927 | +1.49(+1.82%) |
Dec 28, 2022 | 82.82 | 83.30 | 81.79 | 81.90 | 986,838 | -0.98(-1.18%) |
Dec 27, 2022 | 83.19 | 83.26 | 82.54 | 82.88 | 834,456 | -0.32(-0.39%) |
Dec 23, 2022 | 82.49 | 83.23 | 82.23 | 83.20 | 855,259 | +0.47(+0.57%) |
Dec 22, 2022 | 83.20 | 83.20 | 81.48 | 82.73 | 940,651 | -1.33(-1.59%) |
Dec 21, 2022 | 83.22 | 84.25 | 83.19 | 84.07 | 795,799 | +1.27(+1.53%) |
Dec 20, 2022 | 82.40 | 83.13 | 82.20 | 82.80 | 889,179 | +0.13(+0.15%) |
Dec 19, 2022 | 83.63 | 83.63 | 82.31 | 82.68 | 886,531 | -0.76(-0.91%) |
Dec 16, 2022 | 83.79 | 84.15 | 82.95 | 83.43 | 998,997 | -1.12(-1.32%) |
Dec 15, 2022 | 85.45 | 85.66 | 84.12 | 84.55 | 1,273,705 | -2.12(-2.44%) |
Dec 14, 2022 | 87.01 | 87.94 | 85.96 | 86.67 | 760,281 | -0.56(-0.64%) |
Dec 13, 2022 | 89.05 | 89.05 | 86.57 | 87.23 | 1,314,082 | +0.69(+0.79%) |
Dec 12, 2022 | 85.39 | 86.54 | 85.35 | 86.54 | 1,837,825 | +1.21(+1.42%) |
Dec 09, 2022 | 85.74 | 86.24 | 85.27 | 85.33 | 565,196 | -0.63(-0.73%) |
Dec 08, 2022 | 85.74 | 86.17 | 85.28 | 85.95 | 796,604 | +0.72(+0.85%) |
Dec 07, 2022 | 85.03 | 85.71 | 84.96 | 85.23 | 1,169,331 | -0.10(-0.11%) |
Dec 06, 2022 | 86.56 | 86.65 | 84.85 | 85.33 | 694,403 | -1.29(-1.49%) |
Dec 05, 2022 | 87.58 | 87.83 | 86.29 | 86.62 | 982,298 | -1.70(-1.92%) |
Dec 02, 2022 | 87.14 | 88.48 | 87.14 | 88.32 | 624,936 | -0.10(-0.11%) |
Dec 01, 2022 | 88.67 | 89.01 | 87.92 | 88.41 | 1,039,163 | -0.02(-0.02%) |
Nov 30, 2022 | 85.70 | 88.43 | 85.33 | 88.43 | 866,606 | +2.73(+3.18%) |
Nov 29, 2022 | 85.85 | 86.14 | 85.32 | 85.71 | 764,713 | -0.14(-0.16%) |
Nov 28, 2022 | 86.62 | 86.92 | 85.65 | 85.85 | 739,807 | -1.44(-1.65%) |
Nov 25, 2022 | 87.09 | 87.38 | 87.09 | 87.28 | 327,060 | -0.02(-0.02%) |
Nov 23, 2022 | 86.59 | 87.42 | 86.59 | 87.30 | 676,415 | +0.57(+0.65%) |
Nov 22, 2022 | 86.04 | 86.78 | 85.68 | 86.73 | 809,363 | +1.21(+1.42%) |
Nov 21, 2022 | 85.46 | 85.76 | 85.12 | 85.52 | 747,005 | -0.35(-0.41%) |
Nov 18, 2022 | 86.15 | 86.22 | 85.23 | 85.87 | 831,083 | +0.33(+0.39%) |
Nov 17, 2022 | 84.59 | 85.68 | 84.59 | 85.54 | 770,291 | -0.31(-0.36%) |
Nov 16, 2022 | 86.13 | 86.33 | 85.70 | 85.86 | 1,139,943 | -0.71(-0.82%) |
Nov 15, 2022 | 87.05 | 87.38 | 85.76 | 86.57 | 1,081,818 | +0.75(+0.88%) |
Nov 14, 2022 | 86.11 | 86.95 | 85.79 | 85.82 | 780,564 | -0.78(-0.90%) |
Nov 11, 2022 | 85.86 | 86.82 | 85.51 | 86.60 | 937,392 | +0.93(+1.08%) |
Nov 10, 2022 | 84.10 | 85.74 | 83.74 | 85.67 | 1,527,645 | +4.64(+5.73%) |
Nov 09, 2022 | 82.19 | 82.57 | 80.93 | 81.03 | 940,850 | -1.81(-2.18%) |
Nov 08, 2022 | 82.67 | 83.56 | 81.92 | 82.84 | 1,000,091 | +0.60(+0.72%) |
Nov 07, 2022 | 81.86 | 82.44 | 81.33 | 82.24 | 694,038 | +0.70(+0.86%) |
Nov 04, 2022 | 81.67 | 82.02 | 80.12 | 81.54 | 956,461 | +1.18(+1.47%) |
Nov 03, 2022 | 80.44 | 81.05 | 79.90 | 80.36 | 835,465 | -0.90(-1.11%) |
Nov 02, 2022 | 83.24 | 84.32 | 81.25 | 81.25 | 1,130,431 | -2.19(-2.62%) |