Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 88.39 | 89.47 | 88.32 | 89.46 | 8,539,745 | +0.96(+1.09%) |
Jan 30, 2023 | 89.00 | 89.39 | 88.46 | 88.50 | 7,686,067 | -1.08(-1.20%) |
Jan 27, 2023 | 89.16 | 90.00 | 89.13 | 89.58 | 5,666,070 | +0.05(+0.05%) |
Jan 26, 2023 | 89.32 | 89.57 | 88.62 | 89.53 | 5,606,419 | +0.75(+0.85%) |
Jan 25, 2023 | 87.87 | 88.85 | 87.48 | 88.77 | 6,586,556 | +0.21(+0.23%) |
Jan 24, 2023 | 88.29 | 88.74 | 88.02 | 88.57 | 5,240,303 | -0.12(-0.13%) |
Jan 23, 2023 | 87.91 | 89.00 | 87.79 | 88.68 | 7,819,452 | +0.77(+0.88%) |
Jan 20, 2023 | 86.71 | 87.92 | 86.46 | 87.91 | 5,120,409 | +1.34(+1.55%) |
Jan 19, 2023 | 86.57 | 86.94 | 86.15 | 86.57 | 3,937,343 | -0.34(-0.39%) |
Jan 18, 2023 | 88.41 | 88.54 | 86.87 | 86.91 | 3,495,589 | -0.96(-1.09%) |
Jan 17, 2023 | 87.93 | 88.30 | 87.71 | 87.87 | 3,871,126 | -0.06(-0.07%) |
Jan 13, 2023 | 86.99 | 88.02 | 86.98 | 87.93 | 8,435,056 | +0.39(+0.45%) |
Jan 12, 2023 | 87.37 | 87.77 | 86.38 | 87.54 | 5,335,525 | +0.61(+0.70%) |
Jan 11, 2023 | 86.34 | 86.95 | 86.18 | 86.93 | 13,454,559 | +0.90(+1.05%) |
Jan 10, 2023 | 85.48 | 86.05 | 85.21 | 86.03 | 4,451,864 | +0.48(+0.56%) |
Jan 09, 2023 | 85.94 | 86.59 | 85.51 | 85.55 | 6,791,868 | +0.19(+0.22%) |
Jan 06, 2023 | 84.11 | 85.54 | 83.46 | 85.36 | 5,359,380 | +1.93(+2.31%) |
Jan 05, 2023 | 83.74 | 83.84 | 83.25 | 83.43 | 8,433,662 | -0.86(-1.02%) |
Jan 04, 2023 | 84.13 | 84.59 | 83.44 | 84.29 | 5,810,418 | +1.06(+1.27%) |
Jan 03, 2023 | 83.83 | 84.32 | 82.74 | 83.23 | 13,537,923 | +0.02(+0.02%) |
Dec 30, 2022 | 83.15 | 83.39 | 82.67 | 83.21 | 4,286,141 | -0.50(-0.60%) |
Dec 29, 2022 | 83.10 | 83.90 | 82.95 | 83.71 | 5,142,159 | +1.43(+1.74%) |
Dec 28, 2022 | 83.38 | 83.71 | 82.28 | 82.28 | 3,544,274 | -1.08(-1.29%) |
Dec 27, 2022 | 83.48 | 83.67 | 83.02 | 83.36 | 4,183,819 | -0.03(-0.04%) |
Dec 23, 2022 | 82.85 | 83.39 | 82.52 | 83.39 | 4,592,462 | +0.38(+0.46%) |
Dec 22, 2022 | 83.48 | 83.51 | 81.95 | 83.01 | 5,635,623 | -1.01(-1.20%) |
Dec 21, 2022 | 83.45 | 84.25 | 83.31 | 84.02 | 3,875,402 | +1.09(+1.31%) |
Dec 20, 2022 | 82.74 | 83.29 | 82.45 | 82.93 | 9,775,299 | +0.19(+0.23%) |
Dec 19, 2022 | 83.44 | 83.47 | 82.45 | 82.74 | 5,120,994 | -0.51(-0.61%) |
Dec 16, 2022 | 83.48 | 83.84 | 82.88 | 83.25 | 4,774,847 | -0.81(-0.97%) |
Dec 15, 2022 | 85.16 | 85.32 | 83.74 | 84.07 | 3,670,290 | -2.12(-2.46%) |
Dec 14, 2022 | 86.57 | 87.25 | 85.54 | 86.18 | 6,177,385 | -0.33(-0.39%) |
Dec 13, 2022 | 88.15 | 88.15 | 86.08 | 86.52 | 9,383,927 | +0.79(+0.92%) |
Dec 12, 2022 | 85.12 | 85.74 | 84.85 | 85.73 | 7,370,995 | +0.76(+0.89%) |
Dec 09, 2022 | 85.38 | 85.80 | 84.94 | 84.97 | 8,113,241 | -0.41(-0.48%) |
Dec 08, 2022 | 85.09 | 85.57 | 84.79 | 85.38 | 2,283,035 | +0.65(+0.77%) |
Dec 07, 2022 | 84.69 | 85.16 | 84.52 | 84.72 | 4,707,190 | -0.16(-0.18%) |
Dec 06, 2022 | 85.85 | 85.95 | 84.48 | 84.88 | 4,525,217 | -0.91(-1.07%) |
Dec 05, 2022 | 86.78 | 86.96 | 85.52 | 85.79 | 16,630,301 | -1.49(-1.71%) |
Dec 02, 2022 | 86.38 | 87.51 | 86.35 | 87.28 | 4,200,565 | -0.08(-0.09%) |
Dec 01, 2022 | 87.64 | 87.91 | 86.88 | 87.36 | 5,481,260 | +0.13(+0.15%) |
Nov 30, 2022 | 85.26 | 87.23 | 84.70 | 87.23 | 7,089,980 | +2.41(+2.84%) |
Nov 29, 2022 | 84.94 | 85.24 | 84.50 | 84.82 | 3,579,611 | +0.18(+0.21%) |
Nov 28, 2022 | 85.32 | 85.66 | 84.51 | 84.65 | 10,807,230 | -1.25(-1.45%) |
Nov 25, 2022 | 85.79 | 85.99 | 85.69 | 85.89 | 1,711,125 | +0.07(+0.08%) |
Nov 23, 2022 | 85.13 | 85.94 | 85.13 | 85.82 | 1,713,212 | +0.66(+0.78%) |
Nov 22, 2022 | 84.50 | 85.20 | 84.25 | 85.16 | 4,306,443 | +1.05(+1.25%) |
Nov 21, 2022 | 84.05 | 84.30 | 83.70 | 84.11 | 5,395,166 | -0.47(-0.55%) |
Nov 18, 2022 | 84.94 | 85.03 | 84.10 | 84.58 | 4,752,543 | +0.17(+0.20%) |
Nov 17, 2022 | 83.26 | 84.49 | 83.25 | 84.41 | 4,889,125 | -0.20(-0.24%) |
Nov 16, 2022 | 84.98 | 85.10 | 84.47 | 84.62 | 4,628,279 | -0.64(-0.75%) |
Nov 15, 2022 | 85.89 | 86.07 | 84.50 | 85.26 | 5,588,864 | +0.82(+0.97%) |
Nov 14, 2022 | 84.76 | 85.34 | 84.39 | 84.44 | 5,478,452 | -0.77(-0.90%) |
Nov 11, 2022 | 84.42 | 85.34 | 84.12 | 85.21 | 8,929,137 | +1.27(+1.52%) |
Nov 10, 2022 | 82.68 | 84.00 | 82.20 | 83.94 | 6,390,872 | +4.27(+5.36%) |
Nov 09, 2022 | 80.70 | 80.98 | 79.59 | 79.67 | 8,964,121 | -1.50(-1.85%) |
Nov 08, 2022 | 80.89 | 81.78 | 80.42 | 81.16 | 5,147,134 | +0.56(+0.70%) |
Nov 07, 2022 | 80.42 | 80.78 | 79.94 | 80.60 | 7,957,375 | +0.51(+0.63%) |
Nov 04, 2022 | 80.03 | 80.42 | 78.87 | 80.09 | 6,856,545 | +1.84(+2.35%) |
Nov 03, 2022 | 78.06 | 78.77 | 77.68 | 78.25 | 7,965,600 | -0.69(-0.87%) |
Nov 02, 2022 | 80.59 | 81.56 | 78.89 | 78.95 | 10,979,960 | -1.65(-2.05%) |