Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.47 | 89.04 | 87.29 | 88.95 | 1,177,932 | +1.61(+1.84%) |
Jan 30, 2023 | 87.15 | 87.71 | 86.96 | 87.34 | 1,187,241 | -0.08(-0.09%) |
Jan 27, 2023 | 87.42 | 87.81 | 86.92 | 87.42 | 771,434 | -0.04(-0.05%) |
Jan 26, 2023 | 87.40 | 87.74 | 86.72 | 87.46 | 792,731 | +0.84(+0.97%) |
Jan 25, 2023 | 87.14 | 87.20 | 85.66 | 86.62 | 1,544,841 | -1.13(-1.29%) |
Jan 24, 2023 | 87.51 | 88.55 | 87.11 | 87.75 | 1,154,072 | -1.44(-1.61%) |
Jan 23, 2023 | 87.98 | 89.29 | 87.84 | 89.19 | 1,102,658 | +1.06(+1.20%) |
Jan 20, 2023 | 86.69 | 88.30 | 86.38 | 88.13 | 1,506,580 | +1.54(+1.78%) |
Jan 19, 2023 | 87.24 | 87.98 | 86.54 | 86.59 | 1,403,621 | -1.21(-1.38%) |
Jan 18, 2023 | 88.94 | 89.75 | 87.72 | 87.80 | 1,318,091 | -1.08(-1.22%) |
Jan 17, 2023 | 88.86 | 89.20 | 88.45 | 88.88 | 1,746,806 | +0.18(+0.20%) |
Jan 13, 2023 | 88.01 | 89.28 | 87.77 | 88.70 | 786,321 | +0.10(+0.11%) |
Jan 12, 2023 | 88.87 | 89.07 | 87.80 | 88.60 | 1,084,307 | -0.13(-0.15%) |
Jan 11, 2023 | 88.00 | 88.89 | 87.60 | 88.73 | 1,019,333 | +1.34(+1.53%) |
Jan 10, 2023 | 86.42 | 87.78 | 86.38 | 87.39 | 1,101,794 | +0.51(+0.59%) |
Jan 09, 2023 | 86.51 | 87.62 | 86.36 | 86.88 | 1,566,866 | +1.03(+1.20%) |
Jan 06, 2023 | 85.34 | 86.21 | 84.52 | 85.85 | 941,210 | +1.23(+1.45%) |
Jan 05, 2023 | 85.36 | 85.50 | 84.27 | 84.62 | 1,013,335 | -1.24(-1.44%) |
Jan 04, 2023 | 85.77 | 86.21 | 84.93 | 85.86 | 1,182,351 | +0.89(+1.05%) |
Jan 03, 2023 | 85.00 | 85.67 | 84.11 | 84.97 | 1,308,073 | +0.67(+0.79%) |
Dec 30, 2022 | 83.93 | 84.89 | 83.61 | 84.30 | 674,965 | -0.40(-0.47%) |
Dec 29, 2022 | 83.59 | 84.78 | 83.59 | 84.70 | 961,348 | +1.22(+1.46%) |
Dec 28, 2022 | 83.44 | 84.08 | 83.29 | 83.48 | 799,136 | -0.02(-0.02%) |
Dec 27, 2022 | 83.18 | 83.89 | 82.64 | 83.50 | 967,282 | +0.34(+0.41%) |
Dec 23, 2022 | 82.55 | 83.47 | 82.02 | 83.16 | 813,771 | +0.44(+0.53%) |
Dec 22, 2022 | 82.99 | 83.10 | 81.34 | 82.72 | 1,371,188 | -1.04(-1.24%) |
Dec 21, 2022 | 85.00 | 85.00 | 83.51 | 83.76 | 1,732,447 | -0.74(-0.88%) |
Dec 20, 2022 | 83.70 | 84.75 | 83.50 | 84.50 | 1,218,462 | +0.44(+0.52%) |
Dec 19, 2022 | 85.22 | 85.22 | 83.78 | 84.06 | 2,505,081 | -0.92(-1.08%) |
Dec 16, 2022 | 85.09 | 85.30 | 84.20 | 84.98 | 3,051,871 | -0.61(-0.71%) |
Dec 15, 2022 | 87.78 | 87.83 | 85.11 | 85.59 | 2,128,278 | -3.25(-3.66%) |
Dec 14, 2022 | 89.73 | 90.40 | 87.99 | 88.84 | 1,142,966 | -1.31(-1.45%) |
Dec 13, 2022 | 93.59 | 93.89 | 89.57 | 90.15 | 1,305,866 | -0.43(-0.47%) |
Dec 12, 2022 | 88.69 | 90.59 | 88.66 | 90.58 | 1,131,950 | +1.56(+1.75%) |
Dec 09, 2022 | 89.33 | 89.99 | 88.97 | 89.02 | 1,654,926 | -0.91(-1.01%) |
Dec 08, 2022 | 89.75 | 91.03 | 89.19 | 89.93 | 1,285,754 | +0.27(+0.30%) |
Dec 07, 2022 | 89.35 | 90.39 | 89.35 | 89.66 | 771,299 | -0.15(-0.17%) |
Dec 06, 2022 | 91.50 | 91.50 | 88.86 | 89.81 | 1,198,187 | -1.79(-1.95%) |
Dec 05, 2022 | 92.79 | 93.07 | 91.45 | 91.60 | 1,981,647 | -2.19(-2.34%) |
Dec 02, 2022 | 93.86 | 94.05 | 93.44 | 93.79 | 856,088 | -1.41(-1.48%) |
Dec 01, 2022 | 95.00 | 96.14 | 94.38 | 95.20 | 1,178,270 | +0.34(+0.36%) |
Nov 30, 2022 | 90.76 | 95.18 | 90.75 | 94.86 | 2,805,850 | +3.83(+4.21%) |
Nov 29, 2022 | 91.27 | 91.76 | 90.50 | 91.03 | 1,044,615 | -0.52(-0.57%) |
Nov 28, 2022 | 91.80 | 93.38 | 91.45 | 91.55 | 2,294,634 | -0.97(-1.05%) |
Nov 25, 2022 | 91.82 | 92.64 | 91.81 | 92.52 | 381,456 | +0.60(+0.65%) |
Nov 23, 2022 | 91.76 | 92.42 | 91.43 | 91.92 | 639,657 | +0.19(+0.21%) |
Nov 22, 2022 | 91.24 | 91.78 | 90.72 | 91.73 | 739,231 | +0.81(+0.89%) |
Nov 21, 2022 | 90.91 | 91.43 | 90.06 | 90.92 | 1,301,495 | -0.03(-0.03%) |
Nov 18, 2022 | 91.83 | 92.47 | 90.60 | 90.95 | 1,313,391 | +0.16(+0.18%) |
Nov 17, 2022 | 89.30 | 91.62 | 89.10 | 90.79 | 1,033,330 | -0.03(-0.03%) |
Nov 16, 2022 | 91.84 | 92.08 | 90.14 | 90.82 | 2,097,691 | -1.64(-1.77%) |
Nov 15, 2022 | 93.07 | 93.84 | 91.99 | 92.46 | 1,416,490 | +0.93(+1.02%) |
Nov 14, 2022 | 92.12 | 93.05 | 91.42 | 91.53 | 1,459,415 | -1.82(-1.95%) |
Nov 11, 2022 | 92.92 | 93.72 | 92.32 | 93.35 | 1,613,864 | +0.43(+0.46%) |
Nov 10, 2022 | 91.80 | 93.11 | 90.95 | 92.92 | 2,365,521 | +3.84(+4.31%) |
Nov 09, 2022 | 82.75 | 90.56 | 82.36 | 89.08 | 4,317,695 | +5.19(+6.19%) |
Nov 08, 2022 | 83.41 | 86.02 | 82.78 | 83.89 | 2,656,541 | +0.03(+0.04%) |
Nov 07, 2022 | 84.55 | 84.97 | 82.91 | 83.86 | 1,818,719 | -0.24(-0.29%) |
Nov 04, 2022 | 83.64 | 84.67 | 82.33 | 84.10 | 1,825,845 | +0.74(+0.89%) |
Nov 03, 2022 | 83.99 | 84.50 | 83.16 | 83.36 | 1,571,100 | -2.05(-2.40%) |
Nov 02, 2022 | 87.93 | 85.38 | 85.41 | 1,075,022 | -2.69(-3.05%) |