Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 88.99 | 89.73 | 88.66 | 89.70 | 1,061,735 | +0.71(+0.80%) |
Jan 30, 2023 | 87.99 | 89.16 | 87.96 | 88.99 | 491,408 | +0.80(+0.91%) |
Jan 27, 2023 | 89.11 | 89.11 | 88.06 | 88.19 | 482,885 | -0.88(-0.99%) |
Jan 26, 2023 | 88.70 | 89.49 | 88.69 | 89.07 | 595,866 | +0.37(+0.42%) |
Jan 25, 2023 | 88.04 | 88.89 | 87.76 | 88.70 | 519,079 | +0.37(+0.42%) |
Jan 24, 2023 | 88.19 | 88.73 | 88.02 | 88.33 | 364,339 | +0.14(+0.15%) |
Jan 23, 2023 | 88.40 | 88.80 | 87.96 | 88.19 | 367,159 | -0.26(-0.30%) |
Jan 20, 2023 | 87.68 | 88.49 | 87.02 | 88.46 | 579,864 | +1.27(+1.45%) |
Jan 19, 2023 | 87.13 | 87.69 | 86.71 | 87.19 | 558,712 | +0.14(+0.16%) |
Jan 18, 2023 | 88.50 | 88.80 | 86.80 | 87.05 | 654,284 | -1.12(-1.27%) |
Jan 17, 2023 | 87.58 | 88.34 | 87.24 | 88.17 | 631,418 | +0.83(+0.95%) |
Jan 13, 2023 | 86.65 | 87.35 | 85.49 | 87.34 | 844,581 | -0.04(-0.04%) |
Jan 12, 2023 | 86.72 | 88.03 | 86.63 | 87.38 | 638,448 | +0.55(+0.63%) |
Jan 11, 2023 | 87.63 | 88.19 | 86.53 | 86.84 | 662,423 | -0.66(-0.76%) |
Jan 10, 2023 | 87.27 | 87.96 | 86.37 | 87.50 | 883,520 | -0.49(-0.55%) |
Jan 09, 2023 | 89.19 | 89.37 | 87.79 | 87.99 | 660,457 | -1.63(-1.82%) |
Jan 06, 2023 | 89.47 | 89.97 | 88.83 | 89.62 | 538,042 | +0.83(+0.93%) |
Jan 05, 2023 | 89.67 | 90.01 | 88.46 | 88.79 | 915,027 | -1.02(-1.14%) |
Jan 04, 2023 | 90.37 | 90.55 | 89.24 | 89.81 | 688,642 | +0.31(+0.35%) |
Jan 03, 2023 | 88.99 | 90.22 | 88.79 | 89.50 | 507,151 | +0.80(+0.90%) |
Dec 30, 2022 | 88.57 | 88.59 | 87.09 | 88.70 | 509,245 | -0.05(-0.05%) |
Dec 29, 2022 | 86.57 | 88.81 | 86.55 | 88.75 | 652,145 | +2.06(+2.38%) |
Dec 28, 2022 | 87.36 | 88.11 | 86.45 | 86.68 | 709,645 | -0.99(-1.13%) |
Dec 27, 2022 | 87.14 | 87.88 | 86.73 | 87.67 | 411,614 | +0.86(+1.00%) |
Dec 23, 2022 | 85.52 | 86.86 | 85.52 | 86.81 | 309,482 | +1.23(+1.44%) |
Dec 22, 2022 | 85.32 | 86.02 | 84.69 | 85.58 | 413,255 | -0.49(-0.56%) |
Dec 21, 2022 | 84.77 | 86.16 | 84.00 | 86.06 | 405,232 | +1.61(+1.91%) |
Dec 20, 2022 | 84.12 | 84.84 | 83.90 | 84.45 | 311,501 | +0.03(+0.03%) |
Dec 19, 2022 | 84.99 | 85.67 | 81.08 | 84.42 | 493,837 | -0.55(-0.65%) |
Dec 16, 2022 | 85.31 | 85.31 | 83.87 | 84.97 | 1,047,583 | -0.45(-0.52%) |
Dec 15, 2022 | 86.86 | 87.07 | 85.18 | 85.42 | 673,609 | -1.73(-1.98%) |
Dec 14, 2022 | 86.36 | 88.63 | 86.36 | 87.15 | 882,839 | +0.53(+0.62%) |
Dec 13, 2022 | 87.63 | 88.36 | 86.51 | 86.62 | 647,043 | -0.23(-0.27%) |
Dec 12, 2022 | 85.82 | 86.88 | 85.76 | 86.85 | 707,010 | +1.15(+1.34%) |
Dec 09, 2022 | 86.29 | 86.54 | 85.29 | 85.70 | 767,312 | -0.64(-0.74%) |
Dec 08, 2022 | 85.73 | 87.32 | 85.57 | 86.34 | 555,161 | +0.61(+0.71%) |
Dec 07, 2022 | 86.24 | 86.40 | 85.61 | 85.73 | 427,337 | -0.66(-0.76%) |
Dec 06, 2022 | 87.23 | 87.54 | 85.47 | 86.39 | 736,545 | -0.66(-0.76%) |
Dec 05, 2022 | 86.90 | 87.42 | 86.54 | 87.05 | 489,768 | -0.54(-0.62%) |
Dec 02, 2022 | 86.60 | 88.16 | 86.60 | 87.60 | 430,590 | +0.17(+0.20%) |
Dec 01, 2022 | 85.27 | 88.13 | 85.27 | 87.42 | 621,940 | +1.10(+1.27%) |
Nov 30, 2022 | 83.47 | 86.73 | 83.27 | 86.32 | 832,267 | +2.49(+2.97%) |
Nov 29, 2022 | 83.75 | 84.10 | 83.03 | 83.84 | 352,592 | +0.26(+0.31%) |
Nov 28, 2022 | 84.08 | 84.48 | 83.45 | 83.58 | 377,203 | -0.96(-1.13%) |
Nov 25, 2022 | 83.56 | 84.59 | 82.46 | 84.54 | 336,367 | +1.03(+1.23%) |
Nov 23, 2022 | 83.11 | 84.03 | 83.09 | 83.51 | 581,234 | -0.07(-0.08%) |
Nov 22, 2022 | 82.20 | 83.65 | 82.07 | 83.58 | 501,455 | +1.87(+2.28%) |
Nov 21, 2022 | 81.80 | 81.97 | 81.25 | 81.71 | 407,836 | -0.28(-0.34%) |
Nov 18, 2022 | 81.83 | 82.18 | 81.32 | 81.99 | 549,015 | +0.93(+1.15%) |
Nov 17, 2022 | 80.58 | 81.67 | 79.99 | 81.07 | 660,243 | +0.36(+0.44%) |
Nov 16, 2022 | 79.64 | 80.80 | 79.64 | 80.71 | 640,362 | +1.01(+1.26%) |
Nov 15, 2022 | 80.65 | 81.23 | 79.10 | 79.70 | 592,369 | -0.51(-0.64%) |
Nov 14, 2022 | 79.77 | 81.08 | 79.77 | 80.21 | 506,743 | +0.25(+0.31%) |
Nov 11, 2022 | 80.17 | 80.75 | 78.98 | 79.96 | 598,663 | -0.44(-0.55%) |
Nov 10, 2022 | 81.42 | 81.69 | 79.71 | 80.41 | 864,634 | +1.39(+1.76%) |
Nov 09, 2022 | 77.86 | 79.99 | 77.13 | 79.02 | 1,044,985 | -0.05(-0.06%) |
Nov 08, 2022 | 78.70 | 79.94 | 78.16 | 79.06 | 695,938 | +0.73(+0.93%) |
Nov 07, 2022 | 78.91 | 79.29 | 77.80 | 78.34 | 681,186 | -0.57(-0.72%) |
Nov 04, 2022 | 78.35 | 79.13 | 77.69 | 78.91 | 610,834 | +0.99(+1.27%) |
Nov 03, 2022 | 80.18 | 80.40 | 77.63 | 77.92 | 563,312 | -3.06(-3.77%) |
Nov 02, 2022 | 81.61 | 82.89 | 80.91 | 80.98 | 476,879 | -0.90(-1.10%) |