Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 89.34 | 90.43 | 89.05 | 89.68 | 98,885 | +0.54(+0.60%) |
Jan 30, 2023 | 88.69 | 89.55 | 88.27 | 89.14 | 93,046 | -0.02(-0.02%) |
Jan 27, 2023 | 89.19 | 89.60 | 88.40 | 89.16 | 68,478 | -0.12(-0.13%) |
Jan 26, 2023 | 89.63 | 89.66 | 88.07 | 89.28 | 102,916 | -0.01(-0.01%) |
Jan 25, 2023 | 87.40 | 89.56 | 87.40 | 89.29 | 123,708 | +1.53(+1.74%) |
Jan 24, 2023 | 86.19 | 87.89 | 85.30 | 87.76 | 76,006 | +1.56(+1.81%) |
Jan 23, 2023 | 85.19 | 86.43 | 85.02 | 86.20 | 113,771 | +0.66(+0.77%) |
Jan 20, 2023 | 84.22 | 85.64 | 83.39 | 85.54 | 145,314 | +2.25(+2.70%) |
Jan 19, 2023 | 83.55 | 83.68 | 81.94 | 83.29 | 160,269 | -0.16(-0.20%) |
Jan 18, 2023 | 84.72 | 84.72 | 82.62 | 83.46 | 90,214 | -0.87(-1.04%) |
Jan 17, 2023 | 85.80 | 85.80 | 82.76 | 84.33 | 150,843 | -1.84(-2.14%) |
Jan 13, 2023 | 84.26 | 86.23 | 82.77 | 86.18 | 95,742 | +1.95(+2.32%) |
Jan 12, 2023 | 83.78 | 84.85 | 81.67 | 84.23 | 154,876 | +0.83(+0.99%) |
Jan 11, 2023 | 83.41 | 83.60 | 81.97 | 83.40 | 134,802 | +0.11(+0.13%) |
Jan 10, 2023 | 81.29 | 83.47 | 80.63 | 83.29 | 115,272 | +1.75(+2.14%) |
Jan 09, 2023 | 81.90 | 82.51 | 80.43 | 81.54 | 163,691 | -0.28(-0.34%) |
Jan 06, 2023 | 78.42 | 81.91 | 78.06 | 81.82 | 162,238 | +4.04(+5.20%) |
Jan 05, 2023 | 76.39 | 77.97 | 76.39 | 77.78 | 105,529 | +1.10(+1.43%) |
Jan 04, 2023 | 76.50 | 77.38 | 76.33 | 76.68 | 62,293 | +0.46(+0.60%) |
Jan 03, 2023 | 75.60 | 77.01 | 74.07 | 76.22 | 113,195 | +0.98(+1.30%) |
Dec 30, 2022 | 77.43 | 78.23 | 75.15 | 75.24 | 104,427 | -2.49(-3.20%) |
Dec 29, 2022 | 77.33 | 78.79 | 76.72 | 77.73 | 84,793 | +0.73(+0.95%) |
Dec 28, 2022 | 77.94 | 78.98 | 76.63 | 77.00 | 86,800 | -1.06(-1.35%) |
Dec 27, 2022 | 78.57 | 79.12 | 78.04 | 78.06 | 79,304 | -0.19(-0.25%) |
Dec 23, 2022 | 78.01 | 78.59 | 77.38 | 78.25 | 96,950 | +0.10(+0.12%) |
Dec 22, 2022 | 77.53 | 78.42 | 76.64 | 78.15 | 92,772 | +0.42(+0.54%) |
Dec 21, 2022 | 77.61 | 78.46 | 77.29 | 77.73 | 120,540 | +0.91(+1.19%) |
Dec 20, 2022 | 75.28 | 76.89 | 75.12 | 76.82 | 115,324 | +1.60(+2.13%) |
Dec 19, 2022 | 76.98 | 77.07 | 74.96 | 75.21 | 118,950 | -1.66(-2.16%) |
Dec 16, 2022 | 77.30 | 77.94 | 75.47 | 76.88 | 688,060 | -0.15(-0.20%) |
Dec 15, 2022 | 77.53 | 77.97 | 76.04 | 77.03 | 140,921 | -0.86(-1.10%) |
Dec 14, 2022 | 76.65 | 78.17 | 76.33 | 77.88 | 154,850 | +1.39(+1.82%) |
Dec 13, 2022 | 77.20 | 77.69 | 75.54 | 76.49 | 265,834 | +0.67(+0.89%) |
Dec 12, 2022 | 76.08 | 76.52 | 75.33 | 75.82 | 152,558 | -0.42(-0.55%) |
Dec 09, 2022 | 76.21 | 76.55 | 75.89 | 76.24 | 115,613 | -0.14(-0.19%) |
Dec 08, 2022 | 76.25 | 77.56 | 75.85 | 76.39 | 84,149 | +0.11(+0.14%) |
Dec 07, 2022 | 76.42 | 77.02 | 75.72 | 76.28 | 103,047 | -0.01(-0.01%) |
Dec 06, 2022 | 76.39 | 78.45 | 76.12 | 76.29 | 120,101 | -0.26(-0.34%) |
Dec 05, 2022 | 77.34 | 77.34 | 76.05 | 76.55 | 140,511 | -1.40(-1.80%) |
Dec 02, 2022 | 76.68 | 78.47 | 76.29 | 77.95 | 103,873 | +0.59(+0.76%) |
Dec 01, 2022 | 78.77 | 79.18 | 77.34 | 77.37 | 99,104 | -1.22(-1.55%) |
Nov 30, 2022 | 77.29 | 78.66 | 76.38 | 78.59 | 129,710 | +1.44(+1.87%) |
Nov 29, 2022 | 76.62 | 77.60 | 76.45 | 77.14 | 51,110 | +0.33(+0.43%) |
Nov 28, 2022 | 77.19 | 78.24 | 76.64 | 76.82 | 74,806 | -0.65(-0.84%) |
Nov 25, 2022 | 77.49 | 77.87 | 77.43 | 77.47 | 24,727 | +0.12(+0.15%) |
Nov 23, 2022 | 77.97 | 78.07 | 76.81 | 77.36 | 52,981 | -0.51(-0.65%) |
Nov 22, 2022 | 76.61 | 77.89 | 76.40 | 77.86 | 61,853 | +1.20(+1.57%) |
Nov 21, 2022 | 75.59 | 76.80 | 75.41 | 76.66 | 65,443 | +0.54(+0.71%) |
Nov 18, 2022 | 76.84 | 77.28 | 75.45 | 76.12 | 74,720 | +0.16(+0.21%) |
Nov 17, 2022 | 74.96 | 76.16 | 74.94 | 75.95 | 65,180 | +0.17(+0.23%) |
Nov 16, 2022 | 75.10 | 76.11 | 74.26 | 75.78 | 89,339 | +0.36(+0.48%) |
Nov 15, 2022 | 74.64 | 76.85 | 74.09 | 75.42 | 135,113 | +1.35(+1.83%) |
Nov 14, 2022 | 74.60 | 75.07 | 72.71 | 74.07 | 139,762 | -0.65(-0.87%) |
Nov 11, 2022 | 76.02 | 76.02 | 73.08 | 74.71 | 114,923 | -0.75(-1.00%) |
Nov 10, 2022 | 76.58 | 76.75 | 74.17 | 75.47 | 218,221 | +0.55(+0.74%) |
Nov 09, 2022 | 74.60 | 75.80 | 73.92 | 74.91 | 141,264 | -0.27(-0.36%) |
Nov 08, 2022 | 73.95 | 75.66 | 73.66 | 75.18 | 134,586 | +0.75(+1.01%) |
Nov 07, 2022 | 71.61 | 74.93 | 71.43 | 74.43 | 196,497 | +2.58(+3.60%) |
Nov 04, 2022 | 70.24 | 72.45 | 69.25 | 71.84 | 113,363 | +1.93(+2.76%) |
Nov 03, 2022 | 67.42 | 70.11 | 65.14 | 69.92 | 104,007 | +5.70(+8.88%) |
Nov 02, 2022 | 65.75 | 64.22 | 64.22 | 104,865 | -1.33(-2.04%) |