Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 88.20 | 90.06 | 88.18 | 90.05 | 581,900 | +2.24(+2.55%) |
Jan 30, 2023 | 88.88 | 89.40 | 87.55 | 87.81 | 311,879 | -1.92(-2.14%) |
Jan 27, 2023 | 89.24 | 90.48 | 89.08 | 89.72 | 488,318 | +0.40(+0.45%) |
Jan 26, 2023 | 87.59 | 89.36 | 86.50 | 89.32 | 643,971 | +2.36(+2.71%) |
Jan 25, 2023 | 86.66 | 87.50 | 86.13 | 86.96 | 388,992 | -0.62(-0.71%) |
Jan 24, 2023 | 86.43 | 87.98 | 86.23 | 87.58 | 434,425 | +0.32(+0.37%) |
Jan 23, 2023 | 84.74 | 87.29 | 84.52 | 87.26 | 543,170 | +2.62(+3.09%) |
Jan 20, 2023 | 82.84 | 84.71 | 82.17 | 84.64 | 271,877 | +2.46(+2.99%) |
Jan 19, 2023 | 83.92 | 84.08 | 82.15 | 82.18 | 408,796 | -2.70(-3.19%) |
Jan 18, 2023 | 85.79 | 86.98 | 84.79 | 84.89 | 413,096 | -0.41(-0.48%) |
Jan 17, 2023 | 86.70 | 87.00 | 85.19 | 85.30 | 280,510 | -1.37(-1.58%) |
Jan 13, 2023 | 85.06 | 86.98 | 85.06 | 86.67 | 421,636 | +0.94(+1.10%) |
Jan 12, 2023 | 84.25 | 85.79 | 83.29 | 85.72 | 562,759 | +1.87(+2.23%) |
Jan 11, 2023 | 84.23 | 84.59 | 83.63 | 83.85 | 593,274 | +0.29(+0.34%) |
Jan 10, 2023 | 83.19 | 83.68 | 82.59 | 83.57 | 646,129 | +0.09(+0.11%) |
Jan 09, 2023 | 84.24 | 84.82 | 83.40 | 83.48 | 398,437 | -0.34(-0.41%) |
Jan 06, 2023 | 81.73 | 84.02 | 81.36 | 83.82 | 325,270 | +3.22(+4.00%) |
Jan 05, 2023 | 80.87 | 81.94 | 80.06 | 80.60 | 454,193 | -1.00(-1.23%) |
Jan 04, 2023 | 81.23 | 81.96 | 80.49 | 81.60 | 316,473 | +1.04(+1.29%) |
Jan 03, 2023 | 80.56 | 81.14 | 79.51 | 80.56 | 391,553 | +0.83(+1.04%) |
Dec 30, 2022 | 79.76 | 80.07 | 79.18 | 79.73 | 237,662 | -0.61(-0.76%) |
Dec 29, 2022 | 78.98 | 80.87 | 78.36 | 80.34 | 256,411 | +2.07(+2.65%) |
Dec 28, 2022 | 79.70 | 80.30 | 78.21 | 78.27 | 352,144 | -1.52(-1.91%) |
Dec 27, 2022 | 78.71 | 80.16 | 78.33 | 79.79 | 346,005 | +1.15(+1.46%) |
Dec 23, 2022 | 78.11 | 78.77 | 77.80 | 78.64 | 203,770 | +0.36(+0.46%) |
Dec 22, 2022 | 78.22 | 78.65 | 76.86 | 78.28 | 549,687 | -0.82(-1.03%) |
Dec 21, 2022 | 77.84 | 79.49 | 77.72 | 79.10 | 556,617 | +2.21(+2.88%) |
Dec 20, 2022 | 75.80 | 77.03 | 75.72 | 76.88 | 547,210 | +1.20(+1.58%) |
Dec 19, 2022 | 75.84 | 76.20 | 75.00 | 75.68 | 380,597 | -0.05(-0.06%) |
Dec 16, 2022 | 76.11 | 76.74 | 74.94 | 75.73 | 856,175 | -1.38(-1.78%) |
Dec 15, 2022 | 78.79 | 78.79 | 77.05 | 77.11 | 513,511 | -2.96(-3.70%) |
Dec 14, 2022 | 81.11 | 81.89 | 79.39 | 80.07 | 436,075 | -1.04(-1.28%) |
Dec 13, 2022 | 83.48 | 83.90 | 80.75 | 81.11 | 588,938 | +0.42(+0.52%) |
Dec 12, 2022 | 79.55 | 80.70 | 79.10 | 80.69 | 397,886 | +1.44(+1.81%) |
Dec 09, 2022 | 80.64 | 81.03 | 78.97 | 79.25 | 302,673 | -1.19(-1.48%) |
Dec 08, 2022 | 79.69 | 80.44 | 79.56 | 80.44 | 192,714 | +1.14(+1.44%) |
Dec 07, 2022 | 78.92 | 79.63 | 78.19 | 79.30 | 321,661 | +0.35(+0.45%) |
Dec 06, 2022 | 81.48 | 81.55 | 78.53 | 78.95 | 458,193 | -2.41(-2.96%) |
Dec 05, 2022 | 82.52 | 82.52 | 80.83 | 81.36 | 291,366 | -1.97(-2.36%) |
Dec 02, 2022 | 82.16 | 84.16 | 81.60 | 83.32 | 299,779 | +0.07(+0.08%) |
Dec 01, 2022 | 83.89 | 84.24 | 83.14 | 83.25 | 267,482 | +0.16(+0.19%) |
Nov 30, 2022 | 80.57 | 83.11 | 79.70 | 83.10 | 401,093 | +2.62(+3.25%) |
Nov 29, 2022 | 80.10 | 80.99 | 80.09 | 80.48 | 250,829 | +0.65(+0.81%) |
Nov 28, 2022 | 81.93 | 81.93 | 79.78 | 79.83 | 648,971 | -3.06(-3.69%) |
Nov 25, 2022 | 82.57 | 82.99 | 82.40 | 82.89 | 73,457 | +0.43(+0.52%) |
Nov 23, 2022 | 83.02 | 83.46 | 81.97 | 82.46 | 229,584 | -0.52(-0.63%) |
Nov 22, 2022 | 82.66 | 83.09 | 81.88 | 82.98 | 260,836 | +0.96(+1.17%) |
Nov 21, 2022 | 82.14 | 83.09 | 82.01 | 82.02 | 401,363 | -0.59(-0.71%) |
Nov 18, 2022 | 83.25 | 83.37 | 82.15 | 82.60 | 538,522 | +0.64(+0.78%) |
Nov 17, 2022 | 81.29 | 82.09 | 80.26 | 81.97 | 524,846 | -0.47(-0.57%) |
Nov 16, 2022 | 81.74 | 82.76 | 81.25 | 82.44 | 1,015,226 | -0.02(-0.02%) |
Nov 15, 2022 | 81.04 | 83.06 | 81.04 | 82.46 | 758,320 | +2.65(+3.32%) |
Nov 14, 2022 | 80.16 | 81.31 | 79.79 | 79.81 | 441,626 | -1.14(-1.40%) |
Nov 11, 2022 | 79.14 | 81.76 | 79.14 | 80.95 | 464,903 | +1.93(+2.44%) |
Nov 10, 2022 | 77.51 | 79.03 | 76.95 | 79.02 | 542,884 | +4.94(+6.67%) |
Nov 09, 2022 | 74.38 | 75.83 | 74.07 | 74.08 | 380,536 | -1.24(-1.65%) |
Nov 08, 2022 | 76.25 | 76.72 | 74.69 | 75.32 | 286,768 | -0.76(-1.00%) |
Nov 07, 2022 | 74.70 | 76.13 | 74.29 | 76.09 | 386,215 | +1.98(+2.67%) |
Nov 04, 2022 | 71.81 | 74.72 | 71.61 | 74.11 | 495,068 | +3.06(+4.30%) |
Nov 03, 2022 | 70.73 | 72.81 | 68.56 | 71.05 | 792,988 | -1.93(-2.65%) |
Nov 02, 2022 | 75.28 | 72.71 | 72.98 | 663,551 | -2.75(-3.64%) |