Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 85.13 | 85.84 | 85.13 | 85.81 | 4,080 | +1.30(+1.54%) |
Jan 30, 2023 | 84.99 | 85.11 | 84.51 | 84.51 | 1,231 | -0.82(-0.97%) |
Jan 27, 2023 | 85.55 | 85.68 | 84.96 | 85.33 | 4,214 | -0.24(-0.28%) |
Jan 26, 2023 | 85.51 | 85.57 | 84.81 | 85.57 | 4,974 | +0.69(+0.81%) |
Jan 25, 2023 | 83.64 | 84.89 | 83.52 | 84.89 | 2,929 | +0.12(+0.14%) |
Jan 24, 2023 | 84.10 | 85.17 | 84.08 | 84.77 | 4,791 | -0.47(-0.55%) |
Jan 23, 2023 | 85.24 | 85.73 | 84.86 | 85.24 | 8,133 | +0.83(+0.99%) |
Jan 20, 2023 | 83.38 | 84.40 | 83.32 | 84.40 | 2,197 | +1.05(+1.26%) |
Jan 19, 2023 | 83.35 | 83.35 | 83.35 | 83.35 | 736 | -1.19(-1.41%) |
Jan 18, 2023 | 85.88 | 86.35 | 84.52 | 84.55 | 3,578 | -1.11(-1.29%) |
Jan 17, 2023 | 86.57 | 86.57 | 85.66 | 85.66 | 2,647 | -0.83(-0.96%) |
Jan 13, 2023 | 87.32 | 87.32 | 85.69 | 86.49 | 6,719 | +0.22(+0.25%) |
Jan 12, 2023 | 86.23 | 86.37 | 85.05 | 86.27 | 6,458 | +1.48(+1.75%) |
Jan 11, 2023 | 85.05 | 85.46 | 84.43 | 84.79 | 12,423 | -0.16(-0.18%) |
Jan 10, 2023 | 84.25 | 84.95 | 84.25 | 84.95 | 1,386 | +0.55(+0.65%) |
Jan 09, 2023 | 85.43 | 85.45 | 84.40 | 84.40 | 4,373 | +0.36(+0.43%) |
Jan 06, 2023 | 82.27 | 84.04 | 82.27 | 84.04 | 1,714 | +2.60(+3.20%) |
Jan 05, 2023 | 81.45 | 81.91 | 81.36 | 81.43 | 10,264 | -0.39(-0.48%) |
Jan 04, 2023 | 82.09 | 82.78 | 81.83 | 81.83 | 6,046 | +0.46(+0.56%) |
Jan 03, 2023 | 82.13 | 82.13 | 80.70 | 81.37 | 4,655 | +0.66(+0.81%) |
Dec 30, 2022 | 80.26 | 80.71 | 79.93 | 80.71 | 7,977 | -0.04(-0.05%) |
Dec 29, 2022 | 80.33 | 80.88 | 80.33 | 80.75 | 5,839 | +1.99(+2.53%) |
Dec 28, 2022 | 79.95 | 79.95 | 78.73 | 78.76 | 7,581 | -1.12(-1.41%) |
Dec 27, 2022 | 79.32 | 80.20 | 79.32 | 79.88 | 3,850 | -0.25(-0.31%) |
Dec 23, 2022 | 79.54 | 80.18 | 79.11 | 80.13 | 31,889 | +0.49(+0.62%) |
Dec 22, 2022 | 79.39 | 79.64 | 78.54 | 79.64 | 6,011 | -1.08(-1.34%) |
Dec 21, 2022 | 81.15 | 81.15 | 80.72 | 80.72 | 18,375 | +0.80(+1.00%) |
Dec 20, 2022 | 79.61 | 80.00 | 79.61 | 79.92 | 3,866 | +0.77(+0.98%) |
Dec 19, 2022 | 79.05 | 80.31 | 79.05 | 79.15 | 3,295 | -1.38(-1.71%) |
Dec 16, 2022 | 80.54 | 80.76 | 80.09 | 80.53 | 1,695 | -0.85(-1.04%) |
Dec 15, 2022 | 83.22 | 83.22 | 81.37 | 81.37 | 8,747 | -2.60(-3.10%) |
Dec 14, 2022 | 84.02 | 85.13 | 83.63 | 83.97 | 3,422 | -0.29(-0.35%) |
Dec 13, 2022 | 85.94 | 85.99 | 84.20 | 84.27 | 5,133 | +0.41(+0.48%) |
Dec 12, 2022 | 83.25 | 83.86 | 83.20 | 83.86 | 6,543 | +0.94(+1.14%) |
Dec 09, 2022 | 83.56 | 83.71 | 82.92 | 82.92 | 2,406 | -1.03(-1.23%) |
Dec 08, 2022 | 82.32 | 84.07 | 82.32 | 83.94 | 3,531 | +2.11(+2.57%) |
Dec 07, 2022 | 83.82 | 83.82 | 81.63 | 81.84 | 4,339 | -0.86(-1.04%) |
Dec 06, 2022 | 83.55 | 83.55 | 82.07 | 82.70 | 1,638 | -1.29(-1.53%) |
Dec 05, 2022 | 84.93 | 84.93 | 83.61 | 83.98 | 7,146 | -2.09(-2.42%) |
Dec 02, 2022 | 83.98 | 86.07 | 83.98 | 86.07 | 2,113 | -0.00(-0.00%) |
Dec 01, 2022 | 86.15 | 87.10 | 85.90 | 86.07 | 4,552 | -0.44(-0.51%) |
Nov 30, 2022 | 82.75 | 86.53 | 82.75 | 86.51 | 8,024 | +3.08(+3.70%) |
Nov 29, 2022 | 83.67 | 83.67 | 83.10 | 83.43 | 4,478 | -0.05(-0.05%) |
Nov 28, 2022 | 85.10 | 85.10 | 83.28 | 83.48 | 3,487 | -2.06(-2.40%) |
Nov 25, 2022 | 86.42 | 86.42 | 85.53 | 85.53 | 1,049 | +0.43(+0.50%) |
Nov 23, 2022 | 85.01 | 85.41 | 84.82 | 85.10 | 3,266 | +0.55(+0.65%) |
Nov 22, 2022 | 84.07 | 84.55 | 84.07 | 84.55 | 1,150 | +0.72(+0.86%) |
Nov 21, 2022 | 83.35 | 83.84 | 83.35 | 83.84 | 3,808 | -0.47(-0.55%) |
Nov 18, 2022 | 84.54 | 84.73 | 84.30 | 84.30 | 13,886 | +1.90(+2.31%) |
Nov 17, 2022 | 81.41 | 82.56 | 81.41 | 82.40 | 11,495 | +0.04(+0.04%) |
Nov 16, 2022 | 82.85 | 82.85 | 82.28 | 82.37 | 1,711 | -1.14(-1.37%) |
Nov 15, 2022 | 84.30 | 84.40 | 83.01 | 83.51 | 43,632 | +0.86(+1.04%) |
Nov 14, 2022 | 83.05 | 83.59 | 82.65 | 82.65 | 31,018 | -0.06(-0.07%) |
Nov 11, 2022 | 83.14 | 83.14 | 82.56 | 82.71 | 10,153 | +0.34(+0.41%) |
Nov 10, 2022 | 82.34 | 82.38 | 81.56 | 82.37 | 2,256 | +3.80(+4.83%) |
Nov 09, 2022 | 78.99 | 79.01 | 78.48 | 78.58 | 6,496 | -2.78(-3.42%) |
Nov 08, 2022 | 81.12 | 82.64 | 80.96 | 81.35 | 2,890 | -0.54(-0.66%) |
Nov 07, 2022 | 82.23 | 82.23 | 81.59 | 81.89 | 3,200 | -0.11(-0.14%) |
Nov 04, 2022 | 83.50 | 83.50 | 81.08 | 82.00 | 7,919 | -1.58(-1.89%) |
Nov 03, 2022 | 84.28 | 84.61 | 83.54 | 83.59 | 13,081 | -2.02(-2.36%) |
Nov 02, 2022 | 87.38 | 88.76 | 85.61 | 85.61 | 10,826 | -1.59(-1.83%) |