Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 85.51 | 87.06 | 85.51 | 87.04 | 37,730 | +1.44(+1.68%) |
Jan 30, 2023 | 85.67 | 86.47 | 85.60 | 85.60 | 5,658 | -0.96(-1.11%) |
Jan 27, 2023 | 85.45 | 86.65 | 85.45 | 86.57 | 5,404 | +0.80(+0.93%) |
Jan 26, 2023 | 85.61 | 85.77 | 85.04 | 85.77 | 18,119 | +0.84(+0.99%) |
Jan 25, 2023 | 83.83 | 84.93 | 83.42 | 84.93 | 10,187 | -0.05(-0.06%) |
Jan 24, 2023 | 84.93 | 85.21 | 84.93 | 84.98 | 2,375 | -0.38(-0.45%) |
Jan 23, 2023 | 84.61 | 85.40 | 84.56 | 85.36 | 6,880 | +0.76(+0.90%) |
Jan 20, 2023 | 82.91 | 84.64 | 82.91 | 84.60 | 6,035 | +1.70(+2.05%) |
Jan 19, 2023 | 83.21 | 83.22 | 82.59 | 82.90 | 15,474 | -1.34(-1.59%) |
Jan 18, 2023 | 84.92 | 85.63 | 84.24 | 84.24 | 2,736 | -0.67(-0.79%) |
Jan 17, 2023 | 85.03 | 85.12 | 84.54 | 84.91 | 8,373 | +0.14(+0.17%) |
Jan 13, 2023 | 83.70 | 84.77 | 83.70 | 84.77 | 1,745 | +0.55(+0.65%) |
Jan 12, 2023 | 83.15 | 84.23 | 83.15 | 84.22 | 15,014 | +0.79(+0.95%) |
Jan 11, 2023 | 82.47 | 83.43 | 82.47 | 83.43 | 38,582 | +1.10(+1.34%) |
Jan 10, 2023 | 81.06 | 82.37 | 81.06 | 82.33 | 5,924 | +1.24(+1.53%) |
Jan 09, 2023 | 80.66 | 81.94 | 80.41 | 81.09 | 8,138 | +1.13(+1.42%) |
Jan 06, 2023 | 78.01 | 80.10 | 78.01 | 79.96 | 8,933 | +2.03(+2.61%) |
Jan 05, 2023 | 78.13 | 78.19 | 77.81 | 77.93 | 10,763 | -0.81(-1.03%) |
Jan 04, 2023 | 78.48 | 79.16 | 78.30 | 78.74 | 3,272 | +1.30(+1.68%) |
Jan 03, 2023 | 77.28 | 77.44 | 77.05 | 77.44 | 2,941 | +0.61(+0.80%) |
Dec 30, 2022 | 76.58 | 76.89 | 76.16 | 76.82 | 12,039 | -0.65(-0.83%) |
Dec 29, 2022 | 76.21 | 77.54 | 76.13 | 77.47 | 11,003 | +1.86(+2.45%) |
Dec 28, 2022 | 76.28 | 76.67 | 75.61 | 75.61 | 10,551 | -0.79(-1.04%) |
Dec 27, 2022 | 76.74 | 76.99 | 76.24 | 76.40 | 19,006 | -0.40(-0.52%) |
Dec 23, 2022 | 76.21 | 77.04 | 76.02 | 76.80 | 20,785 | +0.33(+0.43%) |
Dec 22, 2022 | 77.04 | 77.04 | 75.34 | 76.47 | 24,602 | -1.33(-1.72%) |
Dec 21, 2022 | 77.34 | 77.97 | 77.33 | 77.81 | 11,144 | +1.47(+1.93%) |
Dec 20, 2022 | 76.48 | 77.01 | 76.34 | 76.34 | 12,488 | +0.19(+0.26%) |
Dec 19, 2022 | 76.99 | 76.99 | 75.89 | 76.14 | 38,296 | -0.88(-1.15%) |
Dec 16, 2022 | 76.80 | 77.18 | 76.46 | 77.03 | 14,352 | -0.72(-0.93%) |
Dec 15, 2022 | 79.43 | 79.43 | 77.53 | 77.75 | 27,243 | -2.17(-2.72%) |
Dec 14, 2022 | 81.06 | 81.37 | 79.58 | 79.92 | 14,298 | -1.30(-1.60%) |
Dec 13, 2022 | 82.81 | 83.10 | 80.84 | 81.22 | 12,037 | +0.86(+1.08%) |
Dec 12, 2022 | 79.39 | 80.36 | 79.21 | 80.35 | 9,459 | +0.83(+1.05%) |
Dec 09, 2022 | 79.93 | 79.93 | 79.52 | 79.52 | 8,953 | -0.38(-0.48%) |
Dec 08, 2022 | 80.56 | 80.65 | 79.84 | 79.90 | 8,314 | +0.15(+0.19%) |
Dec 07, 2022 | 79.95 | 80.56 | 79.75 | 79.75 | 4,238 | -0.35(-0.44%) |
Dec 06, 2022 | 81.14 | 81.14 | 79.67 | 80.10 | 6,722 | -0.92(-1.13%) |
Dec 05, 2022 | 82.02 | 82.34 | 80.62 | 81.02 | 15,969 | -1.89(-2.28%) |
Dec 02, 2022 | 81.87 | 83.17 | 81.87 | 82.91 | 5,801 | +0.03(+0.03%) |
Dec 01, 2022 | 82.43 | 83.02 | 82.22 | 82.89 | 10,221 | +0.40(+0.48%) |
Nov 30, 2022 | 80.74 | 82.49 | 79.92 | 82.49 | 4,914 | +1.91(+2.37%) |
Nov 29, 2022 | 80.66 | 81.05 | 80.55 | 80.57 | 3,045 | +0.21(+0.26%) |
Nov 28, 2022 | 81.66 | 81.66 | 80.29 | 80.37 | 5,876 | -1.64(-2.01%) |
Nov 25, 2022 | 81.81 | 82.12 | 81.49 | 82.01 | 2,705 | +0.21(+0.25%) |
Nov 23, 2022 | 81.56 | 82.24 | 81.56 | 81.81 | 4,179 | +0.27(+0.33%) |
Nov 22, 2022 | 81.35 | 81.62 | 81.08 | 81.54 | 4,803 | +0.97(+1.21%) |
Nov 21, 2022 | 80.09 | 80.67 | 80.09 | 80.56 | 18,162 | +0.16(+0.20%) |
Nov 18, 2022 | 81.07 | 81.07 | 80.11 | 80.40 | 27,637 | +0.21(+0.26%) |
Nov 17, 2022 | 80.39 | 80.39 | 79.43 | 80.19 | 6,253 | -1.07(-1.32%) |
Nov 16, 2022 | 82.32 | 82.32 | 81.25 | 81.27 | 5,576 | -1.33(-1.61%) |
Nov 15, 2022 | 82.87 | 83.26 | 81.93 | 82.59 | 5,050 | +1.01(+1.23%) |
Nov 14, 2022 | 82.82 | 82.88 | 81.59 | 81.59 | 14,370 | -1.93(-2.31%) |
Nov 11, 2022 | 82.31 | 84.02 | 82.31 | 83.51 | 14,592 | +1.32(+1.60%) |
Nov 10, 2022 | 80.11 | 82.22 | 80.11 | 82.20 | 8,693 | +5.55(+7.24%) |
Nov 09, 2022 | 77.84 | 78.01 | 76.60 | 76.65 | 34,005 | -1.65(-2.11%) |
Nov 08, 2022 | 78.14 | 79.03 | 77.66 | 78.30 | 5,158 | +0.47(+0.61%) |
Nov 07, 2022 | 77.77 | 77.83 | 77.10 | 77.83 | 11,327 | +0.91(+1.18%) |
Nov 04, 2022 | 77.18 | 77.18 | 76.92 | 76.92 | 1,644 | +1.60(+2.13%) |
Nov 03, 2022 | 75.02 | 75.94 | 75.02 | 75.32 | 5,560 | -1.13(-1.47%) |
Nov 02, 2022 | 77.24 | 76.41 | 76.44 | 6,848 | -1.05(-1.35%) |