Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.75 | 88.81 | 85.01 | 88.79 | 488,282 | +1.98(+2.28%) |
Jan 30, 2023 | 87.19 | 88.03 | 86.79 | 86.81 | 329,354 | -1.04(-1.18%) |
Jan 27, 2023 | 88.37 | 88.87 | 87.20 | 87.85 | 233,598 | +0.00(+0.00%) |
Jan 26, 2023 | 87.21 | 87.86 | 86.48 | 87.85 | 313,034 | +1.54(+1.79%) |
Jan 25, 2023 | 85.68 | 86.53 | 84.93 | 86.30 | 402,664 | +0.83(+0.97%) |
Jan 24, 2023 | 86.20 | 87.08 | 85.27 | 85.48 | 541,596 | -0.68(-0.79%) |
Jan 23, 2023 | 84.90 | 86.64 | 84.44 | 86.16 | 781,425 | +1.49(+1.75%) |
Jan 20, 2023 | 82.52 | 84.69 | 82.26 | 84.67 | 843,944 | +2.39(+2.90%) |
Jan 19, 2023 | 78.44 | 82.90 | 77.45 | 82.28 | 1,042,611 | +1.96(+2.44%) |
Jan 18, 2023 | 83.54 | 83.54 | 80.17 | 80.32 | 817,780 | -3.56(-4.25%) |
Jan 17, 2023 | 84.63 | 84.73 | 83.31 | 83.89 | 519,165 | -1.20(-1.41%) |
Jan 13, 2023 | 83.92 | 85.40 | 82.20 | 85.09 | 372,797 | +0.37(+0.44%) |
Jan 12, 2023 | 83.67 | 85.60 | 83.23 | 84.72 | 475,525 | +1.33(+1.59%) |
Jan 11, 2023 | 83.94 | 84.10 | 82.93 | 83.39 | 286,556 | -0.08(-0.09%) |
Jan 10, 2023 | 82.40 | 83.54 | 82.17 | 83.47 | 380,463 | +0.72(+0.87%) |
Jan 09, 2023 | 83.07 | 83.49 | 82.48 | 82.75 | 373,412 | -0.16(-0.19%) |
Jan 06, 2023 | 81.53 | 82.99 | 81.14 | 82.90 | 350,754 | +2.13(+2.63%) |
Jan 05, 2023 | 81.03 | 81.35 | 80.36 | 80.78 | 410,366 | -0.94(-1.15%) |
Jan 04, 2023 | 81.79 | 82.74 | 81.23 | 81.72 | 397,062 | +0.49(+0.60%) |
Jan 03, 2023 | 82.16 | 82.70 | 80.65 | 81.24 | 438,002 | -0.81(-0.98%) |
Dec 30, 2022 | 81.26 | 82.24 | 81.00 | 82.04 | 348,511 | +0.15(+0.18%) |
Dec 29, 2022 | 80.58 | 82.17 | 80.31 | 81.90 | 319,275 | +1.49(+1.85%) |
Dec 28, 2022 | 80.90 | 81.10 | 80.32 | 80.41 | 288,003 | -0.59(-0.73%) |
Dec 27, 2022 | 80.98 | 81.53 | 80.36 | 81.00 | 293,778 | +0.19(+0.24%) |
Dec 23, 2022 | 80.42 | 81.30 | 80.02 | 80.81 | 260,977 | +0.47(+0.58%) |
Dec 22, 2022 | 80.45 | 80.48 | 79.07 | 80.34 | 249,642 | -0.61(-0.76%) |
Dec 21, 2022 | 80.46 | 81.65 | 80.26 | 80.95 | 360,256 | +1.18(+1.48%) |
Dec 20, 2022 | 78.93 | 80.26 | 78.64 | 79.77 | 528,438 | +1.26(+1.61%) |
Dec 19, 2022 | 78.34 | 79.26 | 77.85 | 78.51 | 404,690 | +0.64(+0.82%) |
Dec 16, 2022 | 78.31 | 78.97 | 77.26 | 77.87 | 1,197,920 | -0.88(-1.12%) |
Dec 15, 2022 | 79.81 | 79.84 | 78.17 | 78.75 | 515,635 | -1.79(-2.22%) |
Dec 14, 2022 | 81.28 | 81.68 | 79.66 | 80.54 | 522,802 | -0.38(-0.47%) |
Dec 13, 2022 | 83.41 | 83.41 | 79.50 | 80.92 | 611,708 | -2.00(-2.41%) |
Dec 12, 2022 | 82.64 | 83.66 | 82.28 | 82.91 | 501,981 | +0.01(+0.01%) |
Dec 09, 2022 | 84.53 | 84.62 | 82.69 | 82.90 | 339,040 | -1.62(-1.92%) |
Dec 08, 2022 | 86.06 | 86.11 | 83.76 | 84.53 | 503,530 | -0.33(-0.39%) |
Dec 07, 2022 | 84.13 | 86.11 | 83.61 | 84.86 | 514,996 | +0.51(+0.61%) |
Dec 06, 2022 | 82.96 | 87.11 | 82.17 | 84.34 | 643,502 | +1.42(+1.71%) |
Dec 05, 2022 | 87.39 | 87.91 | 81.98 | 82.92 | 466,290 | -5.26(-5.97%) |
Dec 02, 2022 | 87.56 | 88.25 | 86.13 | 88.19 | 286,498 | -0.23(-0.26%) |
Dec 01, 2022 | 89.22 | 89.76 | 87.11 | 88.42 | 292,253 | -0.33(-0.37%) |
Nov 30, 2022 | 86.38 | 88.88 | 85.10 | 88.75 | 579,316 | +2.33(+2.70%) |
Nov 29, 2022 | 85.34 | 86.80 | 85.34 | 86.42 | 252,573 | +1.08(+1.26%) |
Nov 28, 2022 | 86.24 | 86.37 | 85.11 | 85.34 | 264,736 | -1.80(-2.06%) |
Nov 25, 2022 | 86.83 | 87.56 | 86.41 | 87.14 | 90,634 | +0.96(+1.12%) |
Nov 23, 2022 | 86.94 | 87.60 | 86.04 | 86.18 | 241,496 | -1.11(-1.27%) |
Nov 22, 2022 | 87.10 | 87.86 | 86.45 | 87.28 | 271,854 | +0.49(+0.56%) |
Nov 21, 2022 | 85.86 | 87.16 | 85.86 | 86.80 | 231,272 | +0.85(+0.99%) |
Nov 18, 2022 | 86.34 | 86.88 | 84.79 | 85.94 | 456,052 | +0.98(+1.15%) |
Nov 17, 2022 | 84.66 | 85.94 | 83.86 | 84.96 | 322,647 | -1.13(-1.31%) |
Nov 16, 2022 | 87.62 | 87.62 | 85.87 | 86.09 | 690,274 | -1.27(-1.46%) |
Nov 15, 2022 | 88.57 | 89.67 | 86.75 | 87.36 | 414,454 | +0.12(+0.13%) |
Nov 14, 2022 | 88.48 | 88.98 | 87.24 | 87.24 | 549,273 | -1.23(-1.39%) |
Nov 11, 2022 | 92.83 | 93.16 | 87.40 | 88.48 | 765,427 | -3.77(-4.08%) |
Nov 10, 2022 | 93.53 | 94.94 | 91.35 | 92.24 | 650,977 | +1.31(+1.44%) |
Nov 09, 2022 | 90.31 | 92.33 | 90.03 | 90.93 | 369,002 | -0.39(-0.43%) |
Nov 08, 2022 | 91.33 | 92.20 | 90.31 | 91.32 | 438,372 | -0.49(-0.54%) |
Nov 07, 2022 | 91.13 | 91.88 | 90.21 | 91.81 | 384,197 | +1.62(+1.79%) |
Nov 04, 2022 | 89.85 | 91.21 | 89.16 | 90.20 | 370,137 | +1.57(+1.77%) |
Nov 03, 2022 | 87.53 | 89.09 | 85.96 | 88.63 | 359,489 | +0.38(+0.43%) |
Nov 02, 2022 | 90.92 | 88.04 | 88.25 | 429,551 | -2.97(-3.25%) |