Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 85.13 | 86.32 | 84.92 | 86.29 | 1,147,665 | +1.61(+1.90%) |
Jan 30, 2023 | 84.44 | 86.00 | 84.44 | 84.68 | 653,722 | -0.31(-0.36%) |
Jan 27, 2023 | 85.62 | 85.94 | 84.93 | 84.99 | 579,391 | -0.79(-0.92%) |
Jan 26, 2023 | 86.56 | 86.56 | 85.31 | 85.78 | 760,853 | -0.31(-0.36%) |
Jan 25, 2023 | 85.93 | 86.64 | 85.43 | 86.08 | 827,434 | -0.43(-0.49%) |
Jan 24, 2023 | 84.37 | 86.67 | 84.35 | 86.51 | 551,069 | +1.36(+1.60%) |
Jan 23, 2023 | 86.15 | 86.44 | 84.70 | 85.14 | 976,197 | -0.63(-0.74%) |
Jan 20, 2023 | 85.04 | 85.94 | 84.23 | 85.78 | 696,013 | +1.14(+1.34%) |
Jan 19, 2023 | 83.93 | 85.04 | 83.80 | 84.64 | 1,081,122 | -0.15(-0.17%) |
Jan 18, 2023 | 85.85 | 86.05 | 84.28 | 84.79 | 1,022,822 | -0.82(-0.96%) |
Jan 17, 2023 | 85.81 | 87.43 | 85.34 | 85.61 | 1,025,038 | +0.18(+0.21%) |
Jan 13, 2023 | 86.82 | 86.91 | 83.85 | 85.43 | 1,292,173 | +0.52(+0.62%) |
Jan 12, 2023 | 83.89 | 85.38 | 83.77 | 84.91 | 900,021 | +1.86(+2.24%) |
Jan 11, 2023 | 83.03 | 83.38 | 82.19 | 83.05 | 821,021 | +0.36(+0.43%) |
Jan 10, 2023 | 80.93 | 82.71 | 80.87 | 82.69 | 1,042,044 | +1.54(+1.90%) |
Jan 09, 2023 | 82.67 | 83.57 | 81.04 | 81.15 | 1,186,697 | -1.07(-1.30%) |
Jan 06, 2023 | 80.65 | 82.22 | 79.92 | 82.22 | 867,011 | +1.93(+2.40%) |
Jan 05, 2023 | 83.02 | 83.55 | 80.02 | 80.29 | 1,138,977 | -2.86(-3.44%) |
Jan 04, 2023 | 82.79 | 83.59 | 82.27 | 83.15 | 810,644 | +0.38(+0.45%) |
Jan 03, 2023 | 83.91 | 84.24 | 82.39 | 82.77 | 979,500 | -1.03(-1.23%) |
Dec 30, 2022 | 83.54 | 84.06 | 82.89 | 83.80 | 451,869 | -0.07(-0.08%) |
Dec 29, 2022 | 83.40 | 84.40 | 83.24 | 83.87 | 350,277 | +0.83(+1.00%) |
Dec 28, 2022 | 84.46 | 85.21 | 82.88 | 83.04 | 475,795 | -1.46(-1.73%) |
Dec 27, 2022 | 83.57 | 84.53 | 83.40 | 84.50 | 477,116 | +0.94(+1.12%) |
Dec 23, 2022 | 83.38 | 83.95 | 83.05 | 83.56 | 523,869 | +0.16(+0.19%) |
Dec 22, 2022 | 83.00 | 83.45 | 81.98 | 83.40 | 725,284 | -0.10(-0.12%) |
Dec 21, 2022 | 83.20 | 84.09 | 82.77 | 83.50 | 604,136 | +0.92(+1.11%) |
Dec 20, 2022 | 81.62 | 83.31 | 81.11 | 82.59 | 954,582 | +0.81(+0.99%) |
Dec 19, 2022 | 81.93 | 82.85 | 81.53 | 81.78 | 699,010 | +0.11(+0.13%) |
Dec 16, 2022 | 81.65 | 82.40 | 80.83 | 81.67 | 1,860,906 | -0.89(-1.08%) |
Dec 15, 2022 | 83.05 | 83.30 | 81.91 | 82.56 | 630,238 | -1.33(-1.59%) |
Dec 14, 2022 | 84.17 | 85.16 | 83.11 | 83.89 | 771,704 | -0.33(-0.39%) |
Dec 13, 2022 | 84.90 | 84.90 | 83.39 | 84.21 | 752,300 | +1.14(+1.38%) |
Dec 12, 2022 | 82.97 | 83.53 | 82.22 | 83.07 | 1,350,073 | +0.47(+0.57%) |
Dec 09, 2022 | 84.36 | 84.66 | 82.51 | 82.60 | 578,954 | -1.76(-2.08%) |
Dec 08, 2022 | 84.44 | 85.19 | 84.05 | 84.35 | 485,303 | +0.53(+0.64%) |
Dec 07, 2022 | 84.04 | 84.43 | 83.47 | 83.82 | 420,090 | -0.29(-0.34%) |
Dec 06, 2022 | 83.90 | 84.50 | 83.42 | 84.11 | 776,446 | +0.54(+0.65%) |
Dec 05, 2022 | 84.33 | 84.54 | 82.57 | 83.56 | 616,599 | -1.19(-1.41%) |
Dec 02, 2022 | 83.19 | 85.78 | 83.19 | 84.76 | 776,425 | +0.88(+1.05%) |
Dec 01, 2022 | 83.94 | 84.23 | 83.06 | 83.88 | 1,170,612 | +0.01(+0.01%) |
Nov 30, 2022 | 81.68 | 84.05 | 81.48 | 83.87 | 781,378 | +2.36(+2.89%) |
Nov 29, 2022 | 81.22 | 82.54 | 80.92 | 81.51 | 422,610 | +0.12(+0.15%) |
Nov 28, 2022 | 82.30 | 82.79 | 81.23 | 81.39 | 501,048 | -1.59(-1.91%) |
Nov 25, 2022 | 82.86 | 83.41 | 82.62 | 82.98 | 238,975 | +0.21(+0.25%) |
Nov 23, 2022 | 82.55 | 83.70 | 82.46 | 82.77 | 827,870 | +0.20(+0.24%) |
Nov 22, 2022 | 81.04 | 83.14 | 81.04 | 82.58 | 1,287,959 | +2.00(+2.49%) |
Nov 21, 2022 | 78.53 | 80.84 | 78.23 | 80.57 | 942,700 | +1.77(+2.24%) |
Nov 18, 2022 | 78.93 | 79.32 | 78.05 | 78.81 | 812,525 | +1.18(+1.53%) |
Nov 17, 2022 | 77.20 | 77.90 | 76.94 | 77.62 | 545,582 | -0.64(-0.82%) |
Nov 16, 2022 | 78.55 | 78.83 | 77.42 | 78.26 | 745,190 | -0.48(-0.61%) |
Nov 15, 2022 | 78.55 | 80.00 | 77.39 | 78.75 | 1,055,274 | +1.58(+2.05%) |
Nov 14, 2022 | 76.15 | 78.58 | 75.20 | 77.17 | 934,518 | +0.55(+0.72%) |
Nov 11, 2022 | 77.46 | 77.67 | 75.99 | 76.62 | 907,321 | -0.83(-1.07%) |
Nov 10, 2022 | 76.15 | 77.55 | 75.79 | 77.44 | 894,862 | +3.20(+4.31%) |
Nov 09, 2022 | 74.61 | 76.09 | 73.96 | 74.25 | 620,738 | -1.46(-1.93%) |
Nov 08, 2022 | 75.36 | 76.53 | 74.95 | 75.71 | 546,021 | +0.10(+0.13%) |
Nov 07, 2022 | 75.41 | 76.09 | 74.68 | 75.61 | 712,560 | +0.75(+1.00%) |
Nov 04, 2022 | 74.99 | 75.62 | 73.56 | 74.86 | 622,929 | +1.19(+1.62%) |
Nov 03, 2022 | 71.99 | 74.43 | 71.52 | 73.67 | 709,743 | +0.93(+1.28%) |
Nov 02, 2022 | 74.13 | 74.88 | 72.66 | 72.74 | 612,197 | -1.98(-2.65%) |