Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.46 | 88.26 | 86.44 | 88.26 | 35,914 | +2.11(+2.45%) |
Jan 30, 2023 | 86.57 | 87.28 | 86.11 | 86.15 | 50,830 | -0.87(-1.00%) |
Jan 27, 2023 | 86.64 | 87.43 | 86.55 | 87.02 | 174,165 | +0.29(+0.33%) |
Jan 26, 2023 | 86.66 | 86.83 | 85.83 | 86.73 | 53,253 | +0.70(+0.81%) |
Jan 25, 2023 | 85.27 | 86.08 | 84.77 | 86.03 | 86,319 | +0.19(+0.22%) |
Jan 24, 2023 | 85.91 | 86.20 | 85.43 | 85.85 | 42,216 | -0.27(-0.32%) |
Jan 23, 2023 | 85.42 | 86.37 | 85.41 | 86.12 | 47,484 | +1.04(+1.22%) |
Jan 20, 2023 | 84.01 | 85.08 | 83.48 | 85.08 | 54,967 | +1.40(+1.67%) |
Jan 19, 2023 | 84.09 | 84.17 | 83.36 | 83.68 | 179,295 | -0.83(-0.99%) |
Jan 18, 2023 | 86.07 | 86.43 | 84.51 | 84.51 | 47,072 | -1.09(-1.27%) |
Jan 17, 2023 | 85.90 | 86.09 | 85.52 | 85.60 | 110,164 | -0.21(-0.24%) |
Jan 13, 2023 | 84.79 | 85.85 | 84.73 | 85.81 | 39,532 | +0.46(+0.54%) |
Jan 12, 2023 | 85.02 | 85.48 | 84.34 | 85.35 | 210,207 | +0.72(+0.85%) |
Jan 11, 2023 | 84.08 | 84.63 | 83.93 | 84.63 | 44,648 | +1.02(+1.22%) |
Jan 10, 2023 | 82.57 | 83.61 | 82.50 | 83.61 | 34,627 | +0.81(+0.98%) |
Jan 09, 2023 | 83.35 | 83.64 | 82.71 | 82.80 | 32,993 | +0.06(+0.08%) |
Jan 06, 2023 | 81.41 | 82.83 | 81.30 | 82.73 | 39,043 | +1.97(+2.44%) |
Jan 05, 2023 | 81.13 | 81.13 | 80.32 | 80.77 | 41,141 | -0.80(-0.98%) |
Jan 04, 2023 | 80.84 | 81.93 | 80.84 | 81.56 | 35,338 | +1.21(+1.50%) |
Jan 03, 2023 | 81.42 | 81.62 | 79.78 | 80.36 | 73,439 | -0.34(-0.42%) |
Dec 30, 2022 | 80.40 | 80.79 | 80.13 | 80.70 | 75,933 | -0.37(-0.45%) |
Dec 29, 2022 | 80.09 | 81.35 | 79.91 | 81.06 | 67,245 | +1.55(+1.95%) |
Dec 28, 2022 | 80.96 | 81.12 | 79.51 | 79.51 | 99,667 | -1.49(-1.85%) |
Dec 27, 2022 | 80.83 | 81.16 | 80.45 | 81.00 | 76,083 | +0.18(+0.23%) |
Dec 23, 2022 | 80.28 | 80.87 | 79.96 | 80.82 | 90,553 | +0.54(+0.67%) |
Dec 22, 2022 | 80.73 | 80.73 | 78.97 | 80.28 | 121,185 | -0.90(-1.11%) |
Dec 21, 2022 | 80.34 | 81.38 | 80.34 | 81.18 | 257,170 | +1.48(+1.86%) |
Dec 20, 2022 | 79.15 | 80.11 | 79.12 | 79.69 | 100,530 | +0.40(+0.50%) |
Dec 19, 2022 | 80.34 | 80.34 | 79.02 | 79.30 | 52,874 | -0.91(-1.14%) |
Dec 16, 2022 | 80.13 | 80.59 | 79.63 | 80.21 | 220,948 | -0.87(-1.07%) |
Dec 15, 2022 | 81.77 | 81.77 | 80.84 | 81.08 | 40,784 | -1.86(-2.24%) |
Dec 14, 2022 | 83.34 | 83.95 | 82.64 | 82.94 | 78,040 | -0.38(-0.46%) |
Dec 13, 2022 | 85.13 | 85.13 | 82.86 | 83.32 | 59,231 | +0.53(+0.64%) |
Dec 12, 2022 | 82.02 | 82.80 | 81.63 | 82.79 | 48,557 | +0.84(+1.03%) |
Dec 09, 2022 | 82.67 | 82.76 | 81.95 | 81.95 | 56,607 | -0.84(-1.01%) |
Dec 08, 2022 | 82.82 | 83.34 | 82.49 | 82.79 | 44,737 | +0.61(+0.75%) |
Dec 07, 2022 | 82.16 | 82.81 | 82.13 | 82.17 | 38,940 | -0.13(-0.16%) |
Dec 06, 2022 | 83.15 | 83.42 | 81.63 | 82.30 | 38,101 | -0.95(-1.14%) |
Dec 05, 2022 | 84.94 | 84.94 | 82.95 | 83.25 | 60,665 | -2.12(-2.48%) |
Dec 02, 2022 | 84.48 | 85.72 | 84.35 | 85.37 | 49,038 | +0.06(+0.07%) |
Dec 01, 2022 | 86.04 | 86.23 | 85.14 | 85.31 | 121,969 | -0.24(-0.28%) |
Nov 30, 2022 | 83.75 | 85.55 | 82.89 | 85.55 | 141,387 | +2.02(+2.42%) |
Nov 29, 2022 | 83.21 | 83.93 | 83.21 | 83.53 | 42,390 | +0.26(+0.31%) |
Nov 28, 2022 | 84.13 | 84.33 | 83.10 | 83.27 | 38,643 | -1.54(-1.82%) |
Nov 25, 2022 | 84.44 | 84.99 | 84.39 | 84.81 | 20,530 | +0.29(+0.35%) |
Nov 23, 2022 | 84.41 | 84.88 | 84.08 | 84.52 | 37,918 | +0.11(+0.13%) |
Nov 22, 2022 | 83.62 | 84.42 | 83.34 | 84.41 | 34,067 | +1.39(+1.68%) |
Nov 21, 2022 | 82.98 | 83.14 | 82.75 | 83.01 | 40,267 | -0.19(-0.23%) |
Nov 18, 2022 | 83.39 | 83.67 | 82.51 | 83.20 | 31,661 | +0.54(+0.65%) |
Nov 17, 2022 | 81.85 | 82.72 | 81.74 | 82.66 | 38,991 | -0.54(-0.65%) |
Nov 16, 2022 | 83.75 | 83.83 | 82.98 | 83.21 | 65,190 | -1.13(-1.34%) |
Nov 15, 2022 | 84.59 | 84.96 | 83.91 | 84.34 | 87,577 | +1.22(+1.46%) |
Nov 14, 2022 | 83.55 | 84.17 | 83.09 | 83.13 | 76,604 | -0.76(-0.90%) |
Nov 11, 2022 | 83.80 | 84.55 | 83.64 | 83.88 | 40,668 | +0.50(+0.60%) |
Nov 10, 2022 | 81.74 | 83.38 | 81.74 | 83.38 | 39,187 | +4.49(+5.69%) |
Nov 09, 2022 | 79.92 | 80.37 | 78.72 | 78.89 | 48,514 | -1.67(-2.07%) |
Nov 08, 2022 | 80.54 | 81.36 | 79.95 | 80.56 | 60,859 | +0.19(+0.24%) |
Nov 07, 2022 | 80.25 | 80.42 | 79.46 | 80.37 | 61,075 | +0.69(+0.87%) |
Nov 04, 2022 | 79.73 | 80.07 | 78.47 | 79.67 | 59,062 | +1.33(+1.70%) |
Nov 03, 2022 | 77.80 | 78.86 | 77.12 | 78.34 | 56,183 | -0.22(-0.28%) |
Nov 02, 2022 | 80.79 | 78.56 | 78.57 | 34,222 | -2.36(-2.91%) |