Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 88.99 | 89.92 | 88.56 | 89.90 | 157,293 | +1.31(+1.48%) |
Jan 30, 2023 | 88.71 | 89.30 | 88.51 | 88.59 | 81,183 | -0.47(-0.53%) |
Jan 27, 2023 | 88.99 | 89.62 | 88.99 | 89.06 | 57,659 | -0.23(-0.25%) |
Jan 26, 2023 | 88.82 | 89.32 | 88.51 | 89.29 | 70,286 | +0.72(+0.81%) |
Jan 25, 2023 | 87.14 | 88.61 | 87.14 | 88.57 | 642,923 | +0.88(+1.00%) |
Jan 24, 2023 | 87.30 | 88.03 | 86.94 | 87.69 | 5,167,312 | -0.05(-0.06%) |
Jan 23, 2023 | 86.92 | 88.15 | 86.92 | 87.74 | 85,453 | +0.74(+0.85%) |
Jan 20, 2023 | 85.66 | 87.03 | 85.51 | 87.00 | 518,926 | +1.45(+1.69%) |
Jan 19, 2023 | 85.88 | 85.95 | 85.22 | 85.56 | 278,537 | -0.92(-1.06%) |
Jan 18, 2023 | 87.87 | 88.24 | 86.44 | 86.47 | 177,647 | -1.15(-1.31%) |
Jan 17, 2023 | 88.07 | 88.32 | 87.57 | 87.62 | 30,561 | -0.43(-0.49%) |
Jan 13, 2023 | 86.78 | 88.27 | 86.78 | 88.06 | 36,607 | +0.59(+0.68%) |
Jan 12, 2023 | 87.75 | 87.87 | 86.94 | 87.47 | 43,646 | +0.08(+0.09%) |
Jan 11, 2023 | 86.80 | 87.39 | 86.69 | 87.39 | 38,115 | +0.94(+1.09%) |
Jan 10, 2023 | 85.73 | 86.44 | 85.25 | 86.44 | 48,525 | +0.75(+0.87%) |
Jan 09, 2023 | 86.59 | 86.81 | 85.60 | 85.69 | 169,333 | -0.65(-0.75%) |
Jan 06, 2023 | 85.38 | 86.63 | 85.13 | 86.34 | 40,227 | +1.50(+1.76%) |
Jan 05, 2023 | 84.72 | 85.04 | 84.17 | 84.85 | 32,585 | -0.13(-0.15%) |
Jan 04, 2023 | 84.73 | 85.59 | 84.41 | 84.98 | 83,727 | +0.98(+1.17%) |
Jan 03, 2023 | 84.48 | 84.73 | 83.51 | 83.99 | 36,416 | -0.22(-0.26%) |
Dec 30, 2022 | 83.67 | 84.21 | 83.51 | 84.21 | 27,104 | -0.14(-0.16%) |
Dec 29, 2022 | 83.49 | 84.54 | 83.49 | 84.35 | 47,716 | +1.11(+1.34%) |
Dec 28, 2022 | 84.08 | 84.42 | 83.23 | 83.23 | 53,414 | -0.98(-1.17%) |
Dec 27, 2022 | 84.01 | 84.47 | 83.81 | 84.22 | 55,607 | +0.31(+0.36%) |
Dec 23, 2022 | 83.33 | 83.95 | 83.05 | 83.91 | 129,806 | +0.59(+0.71%) |
Dec 22, 2022 | 83.61 | 83.61 | 82.10 | 83.32 | 66,132 | -0.68(-0.81%) |
Dec 21, 2022 | 83.19 | 84.26 | 83.19 | 84.00 | 43,827 | +1.31(+1.58%) |
Dec 20, 2022 | 82.43 | 83.26 | 82.42 | 82.69 | 52,277 | +0.11(+0.13%) |
Dec 19, 2022 | 83.01 | 83.33 | 82.16 | 82.58 | 92,933 | -0.26(-0.32%) |
Dec 16, 2022 | 82.85 | 83.02 | 82.28 | 82.85 | 32,151 | -0.62(-0.74%) |
Dec 15, 2022 | 84.41 | 84.41 | 83.22 | 83.46 | 50,251 | -1.61(-1.89%) |
Dec 14, 2022 | 85.43 | 86.29 | 84.57 | 85.07 | 462,786 | -0.78(-0.91%) |
Dec 13, 2022 | 87.69 | 87.69 | 85.37 | 85.86 | 3,978,624 | +0.18(+0.21%) |
Dec 12, 2022 | 84.89 | 85.72 | 84.51 | 85.68 | 185,066 | +1.15(+1.36%) |
Dec 09, 2022 | 85.09 | 85.36 | 84.53 | 84.53 | 63,470 | -0.85(-1.00%) |
Dec 08, 2022 | 85.56 | 85.84 | 85.09 | 85.39 | 45,512 | +0.34(+0.40%) |
Dec 07, 2022 | 84.91 | 85.79 | 84.78 | 85.04 | 72,318 | +0.00(+0.00%) |
Dec 06, 2022 | 86.03 | 86.03 | 84.29 | 85.04 | 326,148 | -0.99(-1.15%) |
Dec 05, 2022 | 87.55 | 87.55 | 85.78 | 86.03 | 89,597 | -1.88(-2.14%) |
Dec 02, 2022 | 87.00 | 88.19 | 87.00 | 87.92 | 58,637 | -0.04(-0.04%) |
Dec 01, 2022 | 88.62 | 88.62 | 87.63 | 87.96 | 84,532 | -0.50(-0.57%) |
Nov 30, 2022 | 86.95 | 88.50 | 86.14 | 88.46 | 40,537 | +1.52(+1.75%) |
Nov 29, 2022 | 86.74 | 87.22 | 86.64 | 86.94 | 59,478 | +0.32(+0.37%) |
Nov 28, 2022 | 87.54 | 87.54 | 86.56 | 86.61 | 69,628 | -1.51(-1.71%) |
Nov 25, 2022 | 87.67 | 88.23 | 87.67 | 88.12 | 26,870 | +0.38(+0.44%) |
Nov 23, 2022 | 87.41 | 88.04 | 87.41 | 87.74 | 56,740 | +0.13(+0.15%) |
Nov 22, 2022 | 86.82 | 87.64 | 86.82 | 87.61 | 69,911 | +1.34(+1.56%) |
Nov 21, 2022 | 85.82 | 86.32 | 85.64 | 86.27 | 67,174 | +0.26(+0.31%) |
Nov 18, 2022 | 86.37 | 86.47 | 85.32 | 86.01 | 55,792 | +0.45(+0.53%) |
Nov 17, 2022 | 84.95 | 85.56 | 84.55 | 85.55 | 89,881 | -0.39(-0.46%) |
Nov 16, 2022 | 86.00 | 86.23 | 85.74 | 85.95 | 352,898 | -0.35(-0.41%) |
Nov 15, 2022 | 86.68 | 87.00 | 85.74 | 86.30 | 2,845,064 | +0.68(+0.79%) |
Nov 14, 2022 | 86.16 | 86.90 | 85.62 | 85.62 | 55,197 | -0.83(-0.96%) |
Nov 11, 2022 | 86.56 | 86.87 | 85.81 | 86.46 | 49,393 | +0.30(+0.35%) |
Nov 10, 2022 | 84.43 | 86.21 | 84.43 | 86.15 | 117,225 | +3.98(+4.85%) |
Nov 09, 2022 | 82.99 | 83.57 | 82.16 | 82.17 | 39,604 | -1.33(-1.60%) |
Nov 08, 2022 | 83.50 | 84.17 | 82.97 | 83.50 | 44,253 | +0.41(+0.50%) |
Nov 07, 2022 | 82.65 | 83.25 | 82.23 | 83.09 | 38,354 | +0.83(+1.01%) |
Nov 04, 2022 | 82.38 | 82.95 | 81.08 | 82.26 | 43,522 | +1.08(+1.33%) |
Nov 03, 2022 | 81.09 | 81.62 | 80.32 | 81.18 | 38,757 | -0.58(-0.71%) |
Nov 02, 2022 | 83.64 | 81.76 | 81.76 | 73,940 | -1.88(-2.25%) |