Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.03 | 87.54 | 85.91 | 86.38 | 467,392 | -0.94(-1.08%) |
Jan 30, 2023 | 85.79 | 88.90 | 85.54 | 87.32 | 990,043 | +0.86(+0.99%) |
Jan 27, 2023 | 83.84 | 86.94 | 83.55 | 86.46 | 480,162 | +2.41(+2.86%) |
Jan 26, 2023 | 83.36 | 84.68 | 83.07 | 84.06 | 403,391 | +1.14(+1.37%) |
Jan 25, 2023 | 80.70 | 83.74 | 79.59 | 82.92 | 601,237 | +2.92(+3.65%) |
Jan 24, 2023 | 80.52 | 80.61 | 78.71 | 80.00 | 453,975 | -0.23(-0.29%) |
Jan 23, 2023 | 77.38 | 80.32 | 75.31 | 80.23 | 855,734 | +2.81(+3.63%) |
Jan 20, 2023 | 80.53 | 80.92 | 77.31 | 77.42 | 604,552 | -2.36(-2.96%) |
Jan 19, 2023 | 80.98 | 81.28 | 78.77 | 79.78 | 647,272 | -1.41(-1.73%) |
Jan 18, 2023 | 81.00 | 81.58 | 80.11 | 81.19 | 495,735 | +0.57(+0.70%) |
Jan 17, 2023 | 78.91 | 81.25 | 78.37 | 80.62 | 691,797 | +1.46(+1.85%) |
Jan 13, 2023 | 81.65 | 82.81 | 77.81 | 79.15 | 705,394 | -0.78(-0.98%) |
Jan 12, 2023 | 81.16 | 81.62 | 79.84 | 79.93 | 533,615 | -0.78(-0.97%) |
Jan 11, 2023 | 79.60 | 80.96 | 79.28 | 80.71 | 591,282 | +1.25(+1.58%) |
Jan 10, 2023 | 78.43 | 79.75 | 76.52 | 79.46 | 685,561 | +0.91(+1.16%) |
Jan 09, 2023 | 80.61 | 81.09 | 77.54 | 78.55 | 560,583 | -1.78(-2.22%) |
Jan 06, 2023 | 78.11 | 80.60 | 77.05 | 80.33 | 497,627 | +2.27(+2.91%) |
Jan 05, 2023 | 78.61 | 78.98 | 76.70 | 78.06 | 356,705 | -0.96(-1.22%) |
Jan 04, 2023 | 76.90 | 79.58 | 76.77 | 79.02 | 477,617 | +2.83(+3.72%) |
Jan 03, 2023 | 80.55 | 81.39 | 74.21 | 76.19 | 760,298 | -3.08(-3.89%) |
Dec 30, 2022 | 79.10 | 80.15 | 78.58 | 79.27 | 324,865 | -0.87(-1.08%) |
Dec 29, 2022 | 79.49 | 81.61 | 79.24 | 80.14 | 328,540 | +1.16(+1.46%) |
Dec 28, 2022 | 80.92 | 81.74 | 78.88 | 78.98 | 354,207 | -2.14(-2.64%) |
Dec 27, 2022 | 81.12 | 81.90 | 79.29 | 81.12 | 385,286 | +0.26(+0.32%) |
Dec 23, 2022 | 79.33 | 80.92 | 78.65 | 80.86 | 259,718 | +1.43(+1.79%) |
Dec 22, 2022 | 80.45 | 80.83 | 78.57 | 79.43 | 374,315 | -1.97(-2.43%) |
Dec 21, 2022 | 80.90 | 83.01 | 80.23 | 81.41 | 483,881 | -0.26(-0.32%) |
Dec 20, 2022 | 79.35 | 82.04 | 78.65 | 81.67 | 456,857 | +2.28(+2.88%) |
Dec 19, 2022 | 80.16 | 81.55 | 79.21 | 79.38 | 444,112 | -1.03(-1.28%) |
Dec 16, 2022 | 80.47 | 81.44 | 79.97 | 80.41 | 639,365 | -1.14(-1.39%) |
Dec 15, 2022 | 84.58 | 84.93 | 81.12 | 81.55 | 512,589 | -3.92(-4.59%) |
Dec 14, 2022 | 83.76 | 86.05 | 83.76 | 85.47 | 515,119 | +1.18(+1.41%) |
Dec 13, 2022 | 85.37 | 86.28 | 83.47 | 84.29 | 619,575 | +1.80(+2.18%) |
Dec 12, 2022 | 81.32 | 82.57 | 80.56 | 82.49 | 416,770 | +0.53(+0.65%) |
Dec 09, 2022 | 80.97 | 85.23 | 80.43 | 81.96 | 705,970 | +1.43(+1.77%) |
Dec 08, 2022 | 77.94 | 80.55 | 77.59 | 80.53 | 581,322 | +3.05(+3.94%) |
Dec 07, 2022 | 77.55 | 79.63 | 77.06 | 77.48 | 452,004 | -0.12(-0.15%) |
Dec 06, 2022 | 78.98 | 79.35 | 76.85 | 77.59 | 358,114 | -1.78(-2.24%) |
Dec 05, 2022 | 79.69 | 80.34 | 78.88 | 79.37 | 361,118 | -0.67(-0.84%) |
Dec 02, 2022 | 78.98 | 81.42 | 78.13 | 80.05 | 375,896 | -0.01(-0.01%) |
Dec 01, 2022 | 80.86 | 81.50 | 79.84 | 80.06 | 369,376 | -0.13(-0.16%) |
Nov 30, 2022 | 78.71 | 80.66 | 77.77 | 80.18 | 487,495 | +1.62(+2.06%) |
Nov 29, 2022 | 79.23 | 80.13 | 78.56 | 78.57 | 297,767 | -0.91(-1.14%) |
Nov 28, 2022 | 79.96 | 80.70 | 78.67 | 79.47 | 379,530 | -0.77(-0.96%) |
Nov 25, 2022 | 80.98 | 81.60 | 80.14 | 80.24 | 202,104 | -0.74(-0.92%) |
Nov 23, 2022 | 79.62 | 81.04 | 78.65 | 80.98 | 448,019 | +1.60(+2.01%) |
Nov 22, 2022 | 79.05 | 79.76 | 77.14 | 79.38 | 349,140 | +0.10(+0.12%) |
Nov 21, 2022 | 77.56 | 80.53 | 77.56 | 79.29 | 566,389 | +1.56(+2.01%) |
Nov 18, 2022 | 79.71 | 80.57 | 77.46 | 77.73 | 574,697 | -0.62(-0.79%) |
Nov 17, 2022 | 79.78 | 80.23 | 77.28 | 78.34 | 528,800 | -2.94(-3.61%) |
Nov 16, 2022 | 81.97 | 82.52 | 80.54 | 81.28 | 454,374 | -0.49(-0.60%) |
Nov 15, 2022 | 84.44 | 85.62 | 81.48 | 81.77 | 640,906 | -1.99(-2.38%) |
Nov 14, 2022 | 83.70 | 84.94 | 83.16 | 83.77 | 871,952 | -0.22(-0.26%) |
Nov 11, 2022 | 79.34 | 85.10 | 78.89 | 83.99 | 1,181,275 | +5.25(+6.67%) |
Nov 10, 2022 | 76.47 | 78.84 | 74.75 | 78.74 | 757,728 | +4.45(+5.98%) |
Nov 09, 2022 | 72.13 | 74.40 | 72.11 | 74.29 | 682,064 | +1.48(+2.03%) |
Nov 08, 2022 | 72.64 | 73.85 | 71.14 | 72.82 | 632,487 | +0.30(+0.41%) |
Nov 07, 2022 | 71.42 | 72.93 | 70.45 | 72.52 | 751,291 | +0.55(+0.77%) |
Nov 04, 2022 | 71.99 | 73.25 | 70.65 | 71.97 | 831,737 | +0.35(+0.49%) |
Nov 03, 2022 | 69.21 | 73.75 | 68.45 | 71.62 | 949,685 | +1.56(+2.23%) |
Nov 02, 2022 | 70.52 | 69.90 | 70.05 | 980,264 | -0.48(-0.68%) |