Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 84.49 | 84.62 | 83.03 | 84.20 | 2,557,889 | -0.04(-0.05%) |
Jan 30, 2023 | 84.26 | 85.01 | 83.95 | 84.24 | 1,879,293 | -0.26(-0.31%) |
Jan 27, 2023 | 84.55 | 85.12 | 84.26 | 84.50 | 1,157,707 | -0.26(-0.31%) |
Jan 26, 2023 | 84.06 | 84.88 | 83.90 | 84.76 | 1,174,834 | +0.54(+0.64%) |
Jan 25, 2023 | 83.18 | 84.24 | 82.88 | 84.22 | 1,625,022 | +0.41(+0.49%) |
Jan 24, 2023 | 83.33 | 84.16 | 82.37 | 83.81 | 1,153,889 | +0.47(+0.57%) |
Jan 23, 2023 | 83.60 | 84.27 | 83.06 | 83.34 | 1,525,038 | -0.68(-0.81%) |
Jan 20, 2023 | 83.35 | 84.07 | 82.34 | 84.01 | 1,053,331 | +0.62(+0.74%) |
Jan 19, 2023 | 83.99 | 83.99 | 83.10 | 83.39 | 966,910 | -0.62(-0.74%) |
Jan 18, 2023 | 86.77 | 86.77 | 83.93 | 84.01 | 2,434,544 | -2.48(-2.87%) |
Jan 17, 2023 | 87.63 | 87.89 | 86.11 | 86.50 | 2,191,869 | -0.88(-1.01%) |
Jan 13, 2023 | 86.38 | 87.56 | 85.87 | 87.38 | 2,752,350 | +0.39(+0.45%) |
Jan 12, 2023 | 88.12 | 88.12 | 86.84 | 86.99 | 1,126,275 | -0.84(-0.96%) |
Jan 11, 2023 | 86.53 | 87.97 | 86.44 | 87.83 | 1,472,700 | +1.45(+1.68%) |
Jan 10, 2023 | 86.63 | 86.64 | 85.48 | 86.38 | 1,088,963 | -0.28(-0.32%) |
Jan 09, 2023 | 85.35 | 87.11 | 85.35 | 86.66 | 1,526,130 | +1.06(+1.23%) |
Jan 06, 2023 | 84.12 | 85.85 | 83.91 | 85.60 | 1,637,415 | +2.25(+2.70%) |
Jan 05, 2023 | 85.43 | 85.89 | 83.04 | 83.36 | 1,405,207 | -2.87(-3.33%) |
Jan 04, 2023 | 86.21 | 87.27 | 85.57 | 86.22 | 1,392,778 | +0.46(+0.53%) |
Jan 03, 2023 | 86.25 | 86.60 | 84.70 | 85.77 | 1,118,942 | -0.42(-0.48%) |
Dec 30, 2022 | 87.36 | 87.57 | 85.45 | 86.19 | 739,321 | -1.06(-1.21%) |
Dec 29, 2022 | 87.19 | 87.65 | 86.98 | 87.24 | 830,855 | +0.61(+0.70%) |
Dec 28, 2022 | 87.71 | 88.12 | 86.53 | 86.63 | 1,003,728 | -0.87(-1.00%) |
Dec 27, 2022 | 87.01 | 87.62 | 86.46 | 87.50 | 1,399,786 | +0.73(+0.84%) |
Dec 23, 2022 | 85.43 | 86.89 | 85.43 | 86.78 | 817,087 | +1.13(+1.32%) |
Dec 22, 2022 | 85.33 | 85.67 | 84.09 | 85.64 | 904,066 | -0.23(-0.27%) |
Dec 21, 2022 | 84.63 | 85.90 | 84.46 | 85.88 | 948,002 | +1.36(+1.61%) |
Dec 20, 2022 | 84.64 | 84.90 | 84.00 | 84.52 | 748,021 | -0.10(-0.11%) |
Dec 19, 2022 | 84.76 | 85.35 | 84.07 | 84.62 | 863,213 | -0.42(-0.49%) |
Dec 16, 2022 | 84.80 | 85.61 | 83.97 | 85.03 | 2,979,796 | -0.45(-0.52%) |
Dec 15, 2022 | 86.53 | 87.00 | 85.15 | 85.48 | 1,445,021 | -1.55(-1.78%) |
Dec 14, 2022 | 88.34 | 89.33 | 86.58 | 87.03 | 1,532,902 | -1.04(-1.18%) |
Dec 13, 2022 | 89.21 | 89.59 | 87.10 | 88.07 | 1,309,656 | +0.16(+0.19%) |
Dec 12, 2022 | 86.65 | 87.91 | 85.98 | 87.90 | 1,037,488 | +2.02(+2.35%) |
Dec 09, 2022 | 85.11 | 86.42 | 85.09 | 85.89 | 1,226,221 | +0.42(+0.49%) |
Dec 08, 2022 | 83.85 | 85.61 | 83.67 | 85.47 | 1,172,034 | +1.52(+1.81%) |
Dec 07, 2022 | 84.53 | 84.98 | 83.61 | 83.95 | 1,063,898 | -0.66(-0.78%) |
Dec 06, 2022 | 83.80 | 84.64 | 83.38 | 84.61 | 1,213,103 | +0.61(+0.73%) |
Dec 05, 2022 | 84.12 | 84.39 | 83.62 | 84.00 | 875,278 | -0.76(-0.90%) |
Dec 02, 2022 | 84.44 | 85.08 | 83.91 | 84.76 | 978,373 | -0.64(-0.74%) |
Dec 01, 2022 | 86.80 | 87.50 | 85.31 | 85.39 | 1,117,770 | -0.60(-0.69%) |
Nov 30, 2022 | 83.82 | 86.29 | 83.64 | 85.99 | 2,327,296 | +2.00(+2.38%) |
Nov 29, 2022 | 84.24 | 84.39 | 83.60 | 83.99 | 1,050,226 | -0.67(-0.80%) |
Nov 28, 2022 | 84.89 | 85.18 | 84.04 | 84.66 | 1,097,463 | -0.84(-0.98%) |
Nov 25, 2022 | 85.19 | 85.64 | 85.08 | 85.50 | 363,574 | +0.65(+0.76%) |
Nov 23, 2022 | 83.75 | 84.93 | 83.75 | 84.85 | 959,007 | +0.88(+1.04%) |
Nov 22, 2022 | 83.77 | 84.63 | 83.36 | 83.98 | 994,905 | +0.45(+0.54%) |
Nov 21, 2022 | 83.18 | 84.14 | 82.81 | 83.52 | 1,640,173 | +0.56(+0.67%) |
Nov 18, 2022 | 81.44 | 83.05 | 81.34 | 82.97 | 1,755,294 | +2.49(+3.10%) |
Nov 17, 2022 | 80.60 | 80.91 | 80.00 | 80.47 | 1,550,768 | -0.86(-1.05%) |
Nov 16, 2022 | 80.51 | 81.82 | 80.44 | 81.33 | 1,240,267 | +1.02(+1.27%) |
Nov 15, 2022 | 80.09 | 80.73 | 79.08 | 80.31 | 855,900 | +0.90(+1.14%) |
Nov 14, 2022 | 80.29 | 80.66 | 79.37 | 79.40 | 1,325,646 | -0.81(-1.01%) |
Nov 11, 2022 | 82.22 | 82.22 | 79.69 | 80.21 | 1,536,601 | -1.91(-2.32%) |
Nov 10, 2022 | 80.65 | 82.19 | 79.38 | 82.12 | 2,132,202 | +3.59(+4.57%) |
Nov 09, 2022 | 79.03 | 79.58 | 78.14 | 78.53 | 2,048,609 | -0.73(-0.92%) |
Nov 08, 2022 | 78.51 | 79.82 | 78.21 | 79.26 | 2,280,487 | +1.26(+1.62%) |
Nov 07, 2022 | 78.24 | 79.12 | 77.05 | 78.00 | 3,327,687 | -0.01(-0.01%) |
Nov 04, 2022 | 78.25 | 79.29 | 77.03 | 78.01 | 1,846,306 | -0.11(-0.14%) |
Nov 03, 2022 | 77.54 | 79.11 | 76.90 | 78.11 | 2,012,141 | -0.03(-0.04%) |
Nov 02, 2022 | 78.81 | 78.13 | 78.14 | 1,748,917 | -0.91(-1.16%) |