Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 85.63 | 87.50 | 83.54 | 87.48 | 316,772 | +1.52(+1.77%) |
Jan 30, 2023 | 85.51 | 86.93 | 85.19 | 85.96 | 317,582 | -0.01(-0.01%) |
Jan 27, 2023 | 87.02 | 87.24 | 85.93 | 85.97 | 319,846 | -1.74(-1.98%) |
Jan 26, 2023 | 87.61 | 88.15 | 86.25 | 87.71 | 246,086 | +0.44(+0.50%) |
Jan 25, 2023 | 84.02 | 87.29 | 83.52 | 87.28 | 296,893 | +2.70(+3.19%) |
Jan 24, 2023 | 87.87 | 87.88 | 84.41 | 84.58 | 553,357 | -3.31(-3.76%) |
Jan 23, 2023 | 87.31 | 87.97 | 86.56 | 87.88 | 316,647 | +0.57(+0.65%) |
Jan 20, 2023 | 87.66 | 88.20 | 86.91 | 87.31 | 415,975 | +0.02(+0.02%) |
Jan 19, 2023 | 86.68 | 87.38 | 85.57 | 87.29 | 316,837 | +0.27(+0.31%) |
Jan 18, 2023 | 87.86 | 88.71 | 86.46 | 87.03 | 517,573 | -0.13(-0.15%) |
Jan 17, 2023 | 88.90 | 89.45 | 86.33 | 87.16 | 829,554 | -1.68(-1.89%) |
Jan 13, 2023 | 85.13 | 90.05 | 84.60 | 88.84 | 884,581 | +5.32(+6.37%) |
Jan 12, 2023 | 81.96 | 84.06 | 80.75 | 83.52 | 861,543 | +2.29(+2.82%) |
Jan 11, 2023 | 81.80 | 82.90 | 80.76 | 81.23 | 561,482 | -1.02(-1.24%) |
Jan 10, 2023 | 81.26 | 82.52 | 81.26 | 82.25 | 429,068 | +1.05(+1.30%) |
Jan 09, 2023 | 81.76 | 82.43 | 80.99 | 81.19 | 505,400 | +0.34(+0.42%) |
Jan 06, 2023 | 79.86 | 81.19 | 79.52 | 80.85 | 469,901 | +0.90(+1.13%) |
Jan 05, 2023 | 79.81 | 80.83 | 79.25 | 79.95 | 294,272 | -0.64(-0.79%) |
Jan 04, 2023 | 78.09 | 80.70 | 77.61 | 80.59 | 285,281 | +2.52(+3.22%) |
Jan 03, 2023 | 79.51 | 80.12 | 77.72 | 78.07 | 256,152 | -0.95(-1.20%) |
Dec 30, 2022 | 78.35 | 79.46 | 78.35 | 79.02 | 193,592 | -0.14(-0.18%) |
Dec 29, 2022 | 77.50 | 79.42 | 77.28 | 79.16 | 197,069 | +1.76(+2.27%) |
Dec 28, 2022 | 78.70 | 79.19 | 77.00 | 77.40 | 240,102 | -1.71(-2.16%) |
Dec 27, 2022 | 79.32 | 80.37 | 78.88 | 79.11 | 184,163 | -1.25(-1.56%) |
Dec 23, 2022 | 79.96 | 80.51 | 78.80 | 80.37 | 234,551 | +0.55(+0.69%) |
Dec 22, 2022 | 79.51 | 79.85 | 78.50 | 79.82 | 147,899 | +0.04(+0.05%) |
Dec 21, 2022 | 80.75 | 81.49 | 79.56 | 79.78 | 373,394 | -0.25(-0.31%) |
Dec 20, 2022 | 78.63 | 80.23 | 78.63 | 80.03 | 288,423 | +1.65(+2.11%) |
Dec 19, 2022 | 77.57 | 78.72 | 77.21 | 78.37 | 207,499 | +0.74(+0.95%) |
Dec 16, 2022 | 78.39 | 79.26 | 76.96 | 77.63 | 265,435 | -1.24(-1.58%) |
Dec 15, 2022 | 79.48 | 79.48 | 77.00 | 78.88 | 320,465 | +0.63(+0.80%) |
Dec 14, 2022 | 78.63 | 78.79 | 77.00 | 78.25 | 410,996 | +0.17(+0.22%) |
Dec 13, 2022 | 83.40 | 83.40 | 76.82 | 78.08 | 437,694 | -0.98(-1.24%) |
Dec 12, 2022 | 77.19 | 79.33 | 77.03 | 79.06 | 281,517 | +1.41(+1.81%) |
Dec 09, 2022 | 78.30 | 79.11 | 77.55 | 77.65 | 621,193 | -0.65(-0.83%) |
Dec 08, 2022 | 79.62 | 79.70 | 76.66 | 78.30 | 312,243 | -0.51(-0.65%) |
Dec 07, 2022 | 81.74 | 81.74 | 78.81 | 78.81 | 272,233 | -3.20(-3.90%) |
Dec 06, 2022 | 80.85 | 82.03 | 80.33 | 82.01 | 475,557 | +1.27(+1.58%) |
Dec 05, 2022 | 83.89 | 84.23 | 79.74 | 80.74 | 495,997 | -3.58(-4.25%) |
Dec 02, 2022 | 82.13 | 84.72 | 82.12 | 84.32 | 453,677 | +1.10(+1.32%) |
Dec 01, 2022 | 83.07 | 83.94 | 82.49 | 83.22 | 217,073 | -0.04(-0.05%) |
Nov 30, 2022 | 81.91 | 83.40 | 81.10 | 83.26 | 574,156 | +1.41(+1.72%) |
Nov 29, 2022 | 80.82 | 82.40 | 80.71 | 81.85 | 302,330 | +1.14(+1.41%) |
Nov 28, 2022 | 81.17 | 82.07 | 80.30 | 80.71 | 282,888 | -1.36(-1.66%) |
Nov 25, 2022 | 81.97 | 83.13 | 81.77 | 82.07 | 113,053 | -0.07(-0.08%) |
Nov 23, 2022 | 80.74 | 82.73 | 80.66 | 82.14 | 294,595 | +2.18(+2.72%) |
Nov 22, 2022 | 78.73 | 80.49 | 78.10 | 79.96 | 530,511 | +0.99(+1.25%) |
Nov 21, 2022 | 77.06 | 79.05 | 76.65 | 78.97 | 520,641 | +1.91(+2.48%) |
Nov 18, 2022 | 75.00 | 77.28 | 74.46 | 77.06 | 448,064 | +3.07(+4.15%) |
Nov 17, 2022 | 73.39 | 75.66 | 73.15 | 73.99 | 725,937 | +2.86(+4.02%) |
Nov 16, 2022 | 70.05 | 71.63 | 70.03 | 71.13 | 321,472 | +0.33(+0.47%) |
Nov 15, 2022 | 72.39 | 73.73 | 70.38 | 70.80 | 338,533 | -0.55(-0.77%) |
Nov 14, 2022 | 71.53 | 72.71 | 71.09 | 71.35 | 268,605 | -0.54(-0.75%) |
Nov 11, 2022 | 73.16 | 73.35 | 70.87 | 71.89 | 610,787 | -0.24(-0.33%) |
Nov 10, 2022 | 74.16 | 74.19 | 71.99 | 72.13 | 312,651 | +0.22(+0.30%) |
Nov 09, 2022 | 72.19 | 72.99 | 71.26 | 71.91 | 210,730 | -0.80(-1.10%) |
Nov 08, 2022 | 72.54 | 73.30 | 72.06 | 72.71 | 188,776 | +0.21(+0.29%) |
Nov 07, 2022 | 73.62 | 73.63 | 71.61 | 72.50 | 172,584 | -0.45(-0.61%) |
Nov 04, 2022 | 72.54 | 73.02 | 71.49 | 72.95 | 249,812 | +1.88(+2.65%) |
Nov 03, 2022 | 69.13 | 71.42 | 68.62 | 71.07 | 181,765 | +0.96(+1.37%) |
Nov 02, 2022 | 72.15 | 72.20 | 69.79 | 70.11 | 161,549 | -2.31(-3.19%) |