Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 89.39 | 90.42 | 89.25 | 90.41 | 1,390,617 | +1.03(+1.16%) |
Jan 30, 2023 | 89.86 | 90.26 | 89.35 | 89.38 | 2,208,567 | -1.10(-1.22%) |
Jan 27, 2023 | 90.08 | 90.86 | 89.98 | 90.48 | 1,639,810 | +0.06(+0.06%) |
Jan 26, 2023 | 90.21 | 90.45 | 89.53 | 90.42 | 1,677,935 | +0.76(+0.85%) |
Jan 25, 2023 | 88.83 | 89.72 | 88.38 | 89.66 | 1,659,021 | +0.17(+0.19%) |
Jan 24, 2023 | 89.24 | 89.67 | 88.95 | 89.49 | 1,498,968 | -0.09(-0.10%) |
Jan 23, 2023 | 88.72 | 89.89 | 88.64 | 89.58 | 4,418,260 | +0.84(+0.94%) |
Jan 20, 2023 | 87.64 | 88.76 | 87.31 | 88.74 | 2,394,570 | +1.35(+1.55%) |
Jan 19, 2023 | 87.39 | 87.77 | 86.99 | 87.39 | 4,140,938 | -0.39(-0.44%) |
Jan 18, 2023 | 89.29 | 89.40 | 87.74 | 87.78 | 4,254,639 | -0.95(-1.08%) |
Jan 17, 2023 | 88.71 | 89.14 | 88.53 | 88.73 | 2,785,963 | -0.02(-0.02%) |
Jan 13, 2023 | 87.75 | 88.82 | 87.70 | 88.75 | 1,756,774 | +0.46(+0.52%) |
Jan 12, 2023 | 88.01 | 88.55 | 87.16 | 88.29 | 2,954,996 | +0.62(+0.71%) |
Jan 11, 2023 | 87.15 | 87.68 | 86.95 | 87.67 | 2,803,592 | +0.88(+1.01%) |
Jan 10, 2023 | 86.25 | 86.79 | 85.96 | 86.79 | 4,792,173 | +0.47(+0.54%) |
Jan 09, 2023 | 86.73 | 87.35 | 86.29 | 86.33 | 4,875,527 | +0.20(+0.24%) |
Jan 06, 2023 | 84.79 | 86.29 | 84.20 | 86.12 | 1,875,936 | +1.93(+2.29%) |
Jan 05, 2023 | 84.50 | 84.57 | 84.00 | 84.19 | 2,551,333 | -0.88(-1.03%) |
Jan 04, 2023 | 84.80 | 85.38 | 84.24 | 85.07 | 2,600,044 | +1.03(+1.23%) |
Jan 03, 2023 | 84.66 | 85.15 | 83.52 | 84.04 | 3,743,519 | +0.05(+0.06%) |
Dec 30, 2022 | 83.83 | 84.14 | 83.43 | 83.99 | 3,640,978 | -0.49(-0.58%) |
Dec 29, 2022 | 83.81 | 84.64 | 83.68 | 84.47 | 4,106,923 | +1.43(+1.72%) |
Dec 28, 2022 | 84.01 | 84.44 | 83.00 | 83.04 | 3,995,910 | -1.05(-1.25%) |
Dec 27, 2022 | 84.17 | 84.41 | 83.74 | 84.09 | 7,770,207 | -0.01(-0.01%) |
Dec 23, 2022 | 83.58 | 84.11 | 83.25 | 84.10 | 3,106,342 | +0.39(+0.47%) |
Dec 22, 2022 | 84.23 | 84.23 | 82.65 | 83.71 | 3,276,840 | -1.02(-1.21%) |
Dec 21, 2022 | 84.17 | 84.95 | 84.03 | 84.74 | 3,561,659 | +1.09(+1.30%) |
Dec 20, 2022 | 83.40 | 83.99 | 83.18 | 83.65 | 3,572,973 | +0.19(+0.23%) |
Dec 19, 2022 | 84.09 | 84.21 | 83.16 | 83.45 | 2,746,026 | -0.51(-0.61%) |
Dec 16, 2022 | 84.23 | 84.54 | 83.57 | 83.96 | 4,029,736 | -0.79(-0.94%) |
Dec 15, 2022 | 85.91 | 86.02 | 84.45 | 84.75 | 4,355,135 | -2.15(-2.47%) |
Dec 14, 2022 | 87.24 | 88.02 | 86.20 | 86.90 | 3,088,358 | -0.36(-0.41%) |
Dec 13, 2022 | 88.87 | 88.88 | 86.77 | 87.26 | 3,504,143 | +0.80(+0.93%) |
Dec 12, 2022 | 85.82 | 86.46 | 85.55 | 86.46 | 3,113,764 | +0.79(+0.93%) |
Dec 09, 2022 | 86.08 | 86.52 | 85.66 | 85.66 | 3,693,005 | -0.45(-0.52%) |
Dec 08, 2022 | 85.77 | 86.28 | 85.52 | 86.11 | 4,833,108 | +0.65(+0.76%) |
Dec 07, 2022 | 85.47 | 85.89 | 85.25 | 85.46 | 2,664,228 | -0.15(-0.17%) |
Dec 06, 2022 | 86.57 | 86.65 | 85.18 | 85.60 | 2,314,534 | -0.92(-1.06%) |
Dec 05, 2022 | 87.61 | 87.71 | 86.25 | 86.52 | 3,129,534 | -1.52(-1.72%) |
Dec 02, 2022 | 87.06 | 88.25 | 87.06 | 88.04 | 3,259,924 | -0.05(-0.05%) |
Dec 01, 2022 | 88.28 | 88.60 | 87.61 | 88.09 | 3,641,712 | +0.20(+0.23%) |
Nov 30, 2022 | 86.01 | 87.90 | 85.41 | 87.89 | 2,504,281 | +2.33(+2.72%) |
Nov 29, 2022 | 85.64 | 86.02 | 85.27 | 85.56 | 1,745,413 | +0.17(+0.20%) |
Nov 28, 2022 | 86.05 | 86.39 | 85.25 | 85.38 | 3,100,379 | -1.25(-1.44%) |
Nov 25, 2022 | 86.56 | 86.74 | 86.41 | 86.63 | 2,071,653 | +0.10(+0.11%) |
Nov 23, 2022 | 85.88 | 86.63 | 85.85 | 86.53 | 1,886,987 | +0.66(+0.77%) |
Nov 22, 2022 | 85.27 | 85.88 | 84.95 | 85.88 | 2,149,964 | +1.09(+1.29%) |
Nov 21, 2022 | 84.82 | 84.96 | 84.36 | 84.78 | 2,299,595 | -0.50(-0.59%) |
Nov 18, 2022 | 85.50 | 85.63 | 84.77 | 85.28 | 2,178,092 | +0.20(+0.24%) |
Nov 17, 2022 | 84.18 | 85.15 | 84.11 | 85.08 | 1,529,960 | -0.20(-0.24%) |
Nov 16, 2022 | 85.63 | 85.82 | 85.15 | 85.28 | 1,719,908 | -0.73(-0.84%) |
Nov 15, 2022 | 86.57 | 86.81 | 85.28 | 86.01 | 2,287,537 | +0.86(+1.01%) |
Nov 14, 2022 | 85.58 | 86.06 | 85.12 | 85.15 | 3,679,656 | -0.83(-0.97%) |
Nov 11, 2022 | 85.16 | 86.16 | 84.92 | 85.98 | 2,513,482 | +1.24(+1.46%) |
Nov 10, 2022 | 83.22 | 84.78 | 83.00 | 84.74 | 2,481,606 | +4.35(+5.41%) |
Nov 09, 2022 | 81.44 | 81.74 | 80.31 | 80.39 | 2,226,118 | -1.58(-1.92%) |
Nov 08, 2022 | 81.70 | 82.58 | 81.17 | 81.97 | 1,663,596 | +0.58(+0.71%) |
Nov 07, 2022 | 81.17 | 81.55 | 80.71 | 81.39 | 1,923,969 | +0.53(+0.66%) |
Nov 04, 2022 | 80.74 | 81.23 | 79.66 | 80.85 | 3,412,423 | +1.85(+2.34%) |
Nov 03, 2022 | 78.82 | 79.52 | 78.43 | 79.01 | 2,522,110 | -0.61(-0.77%) |
Nov 02, 2022 | 81.31 | 79.61 | 79.62 | 2,023,955 | -1.71(-2.11%) |