Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 84.91 | 86.58 | 84.65 | 85.93 | 2,393,960 | +0.90(+1.06%) |
Feb 02, 2023 | 85.18 | 86.99 | 84.39 | 85.03 | 3,237,387 | -0.25(-0.29%) |
Feb 01, 2023 | 84.01 | 86.66 | 83.31 | 85.28 | 2,421,513 | +0.58(+0.68%) |
Jan 31, 2023 | 82.68 | 84.84 | 82.50 | 84.70 | 2,171,922 | +2.00(+2.42%) |
Jan 30, 2023 | 82.27 | 83.67 | 81.81 | 82.70 | 2,544,981 | -0.38(-0.46%) |
Jan 27, 2023 | 84.71 | 85.69 | 83.01 | 83.08 | 2,923,933 | -2.02(-2.37%) |
Jan 26, 2023 | 84.39 | 85.14 | 82.86 | 85.10 | 2,834,506 | +1.34(+1.60%) |
Jan 25, 2023 | 84.11 | 84.94 | 82.68 | 83.76 | 2,683,267 | -1.18(-1.39%) |
Jan 24, 2023 | 85.00 | 86.00 | 82.83 | 84.94 | 2,632,889 | -0.58(-0.68%) |
Jan 23, 2023 | 86.79 | 87.19 | 84.79 | 85.52 | 2,409,913 | -0.96(-1.11%) |
Jan 20, 2023 | 84.95 | 86.52 | 84.10 | 86.48 | 1,700,289 | +1.09(+1.28%) |
Jan 19, 2023 | 85.40 | 85.82 | 83.29 | 85.39 | 2,256,298 | +0.76(+0.90%) |
Jan 18, 2023 | 86.75 | 87.38 | 84.15 | 84.63 | 2,650,241 | -1.37(-1.59%) |
Jan 17, 2023 | 87.36 | 88.08 | 85.98 | 86.00 | 2,764,078 | -0.91(-1.05%) |
Jan 13, 2023 | 85.32 | 87.09 | 84.70 | 86.91 | 2,072,642 | +0.60(+0.70%) |
Jan 12, 2023 | 84.14 | 86.52 | 83.31 | 86.31 | 2,923,511 | +2.26(+2.69%) |
Jan 11, 2023 | 83.27 | 84.80 | 82.51 | 84.05 | 2,817,024 | +1.05(+1.27%) |
Jan 10, 2023 | 86.69 | 86.99 | 82.41 | 83.00 | 3,567,486 | -3.00(-3.49%) |
Jan 09, 2023 | 84.77 | 86.53 | 84.04 | 86.00 | 3,717,153 | +1.59(+1.88%) |
Jan 06, 2023 | 83.90 | 85.75 | 82.66 | 84.41 | 2,961,694 | +0.63(+0.75%) |
Jan 05, 2023 | 82.11 | 84.39 | 81.64 | 83.78 | 3,301,866 | +1.37(+1.66%) |
Jan 04, 2023 | 81.62 | 82.68 | 80.32 | 82.41 | 4,831,555 | +0.46(+0.56%) |
Jan 03, 2023 | 84.69 | 84.99 | 81.29 | 81.95 | 6,213,206 | -3.25(-3.81%) |
Dec 30, 2022 | 85.35 | 85.95 | 84.47 | 85.20 | 1,673,443 | -0.31(-0.36%) |
Dec 29, 2022 | 86.28 | 87.31 | 85.15 | 85.51 | 2,154,169 | -0.83(-0.96%) |
Dec 28, 2022 | 87.00 | 87.98 | 85.84 | 86.34 | 2,085,911 | -1.26(-1.44%) |
Dec 27, 2022 | 90.75 | 91.15 | 87.22 | 87.60 | 2,532,189 | -3.14(-3.46%) |
Dec 23, 2022 | 90.68 | 91.43 | 90.00 | 90.74 | 1,500,112 | +0.84(+0.93%) |
Dec 22, 2022 | 93.34 | 93.34 | 88.32 | 89.90 | 2,950,088 | -3.63(-3.88%) |
Dec 21, 2022 | 93.80 | 94.24 | 92.00 | 93.53 | 1,671,882 | -0.02(-0.02%) |
Dec 20, 2022 | 93.50 | 94.42 | 92.49 | 93.55 | 1,511,093 | +0.83(+0.90%) |
Dec 19, 2022 | 95.33 | 96.27 | 92.03 | 92.72 | 2,249,848 | -2.35(-2.47%) |
Dec 16, 2022 | 93.34 | 95.29 | 92.66 | 95.07 | 4,982,536 | +0.52(+0.55%) |
Dec 15, 2022 | 92.75 | 95.24 | 92.52 | 94.55 | 2,696,181 | +1.55(+1.67%) |
Dec 14, 2022 | 98.07 | 98.28 | 93.00 | 93.00 | 3,513,228 | -4.81(-4.92%) |
Dec 13, 2022 | 100.50 | 101.07 | 97.73 | 97.81 | 1,971,657 | -0.90(-0.91%) |
Dec 12, 2022 | 98.64 | 99.25 | 97.18 | 98.71 | 2,606,893 | +0.01(+0.01%) |
Dec 09, 2022 | 99.77 | 101.12 | 98.65 | 98.70 | 1,387,614 | -1.44(-1.44%) |
Dec 08, 2022 | 102.43 | 103.01 | 99.99 | 100.14 | 1,578,684 | -0.38(-0.38%) |
Dec 07, 2022 | 100.91 | 102.17 | 99.72 | 100.52 | 2,893,193 | -0.98(-0.97%) |
Dec 06, 2022 | 103.55 | 104.63 | 100.62 | 101.50 | 1,557,916 | -1.98(-1.91%) |
Dec 05, 2022 | 107.00 | 108.87 | 102.74 | 103.48 | 2,578,086 | -0.91(-0.87%) |
Dec 02, 2022 | 103.59 | 106.04 | 102.93 | 104.39 | 1,784,526 | +0.75(+0.72%) |