Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.86 | 88.26 | 86.85 | 88.26 | 254,653 | +1.67(+1.93%) |
Jan 30, 2023 | 87.48 | 87.76 | 86.49 | 86.59 | 266,875 | -1.46(-1.66%) |
Jan 27, 2023 | 87.79 | 88.54 | 87.46 | 88.06 | 174,651 | +0.03(+0.03%) |
Jan 26, 2023 | 87.76 | 88.03 | 86.82 | 88.03 | 470,681 | +1.03(+1.19%) |
Jan 25, 2023 | 85.95 | 87.07 | 85.41 | 86.99 | 278,570 | +0.30(+0.35%) |
Jan 24, 2023 | 86.85 | 86.99 | 86.32 | 86.69 | 194,405 | -0.41(-0.47%) |
Jan 23, 2023 | 85.95 | 87.33 | 85.79 | 87.10 | 224,118 | +1.51(+1.77%) |
Jan 20, 2023 | 84.05 | 85.62 | 83.73 | 85.59 | 178,378 | +2.01(+2.40%) |
Jan 19, 2023 | 83.94 | 84.10 | 83.07 | 83.58 | 192,981 | -0.80(-0.94%) |
Jan 18, 2023 | 85.57 | 86.31 | 84.37 | 84.38 | 231,462 | -0.79(-0.92%) |
Jan 17, 2023 | 85.22 | 85.59 | 84.95 | 85.17 | 210,601 | +0.04(+0.05%) |
Jan 13, 2023 | 84.10 | 85.23 | 84.06 | 85.13 | 128,093 | +0.29(+0.34%) |
Jan 12, 2023 | 85.02 | 85.17 | 83.64 | 84.84 | 165,872 | +0.16(+0.19%) |
Jan 11, 2023 | 83.89 | 84.68 | 83.67 | 84.68 | 674,951 | +1.12(+1.34%) |
Jan 10, 2023 | 82.76 | 83.57 | 82.55 | 83.56 | 161,386 | +0.69(+0.83%) |
Jan 09, 2023 | 83.35 | 84.08 | 82.81 | 82.87 | 409,587 | +0.05(+0.06%) |
Jan 06, 2023 | 81.47 | 82.97 | 80.84 | 82.83 | 158,496 | +2.10(+2.61%) |
Jan 05, 2023 | 81.13 | 81.14 | 80.24 | 80.72 | 301,204 | -0.93(-1.14%) |
Jan 04, 2023 | 81.28 | 82.06 | 80.86 | 81.66 | 465,199 | +0.96(+1.19%) |
Jan 03, 2023 | 81.75 | 81.82 | 80.18 | 80.69 | 176,316 | -0.51(-0.63%) |
Dec 30, 2022 | 80.92 | 81.20 | 80.37 | 81.20 | 366,844 | -0.35(-0.43%) |
Dec 29, 2022 | 80.44 | 81.78 | 80.33 | 81.56 | 459,711 | +1.66(+2.08%) |
Dec 28, 2022 | 80.81 | 81.35 | 79.85 | 79.90 | 282,151 | -1.02(-1.26%) |
Dec 27, 2022 | 81.42 | 81.42 | 80.62 | 80.92 | 287,380 | -0.44(-0.54%) |
Dec 23, 2022 | 80.81 | 81.36 | 80.35 | 81.36 | 243,133 | +0.29(+0.36%) |
Dec 22, 2022 | 81.63 | 81.63 | 79.63 | 81.07 | 450,233 | -1.12(-1.36%) |
Dec 21, 2022 | 81.43 | 82.25 | 81.32 | 82.19 | 398,904 | +1.45(+1.80%) |
Dec 20, 2022 | 80.43 | 81.04 | 80.05 | 80.73 | 264,821 | +0.23(+0.28%) |
Dec 19, 2022 | 81.56 | 81.56 | 80.04 | 80.51 | 275,244 | -0.83(-1.02%) |
Dec 16, 2022 | 81.68 | 81.79 | 80.77 | 81.33 | 394,203 | -0.92(-1.12%) |
Dec 15, 2022 | 83.14 | 83.14 | 81.87 | 82.25 | 284,526 | -1.72(-2.05%) |
Dec 14, 2022 | 84.65 | 85.18 | 83.49 | 83.98 | 336,003 | -0.66(-0.78%) |
Dec 13, 2022 | 86.54 | 86.63 | 84.11 | 84.64 | 478,608 | +0.66(+0.78%) |
Dec 12, 2022 | 83.17 | 84.04 | 82.74 | 83.98 | 232,963 | +1.02(+1.23%) |
Dec 09, 2022 | 83.49 | 83.77 | 82.92 | 82.96 | 250,410 | -0.68(-0.81%) |
Dec 08, 2022 | 83.56 | 84.03 | 83.10 | 83.64 | 300,531 | +0.56(+0.67%) |
Dec 07, 2022 | 82.92 | 83.67 | 82.74 | 83.08 | 380,488 | -0.04(-0.05%) |
Dec 06, 2022 | 84.20 | 84.22 | 82.48 | 83.12 | 233,919 | -1.18(-1.40%) |
Dec 05, 2022 | 85.39 | 85.39 | 83.90 | 84.29 | 245,803 | -1.57(-1.83%) |
Dec 02, 2022 | 85.03 | 86.05 | 85.00 | 85.86 | 201,522 | -0.10(-0.11%) |
Dec 01, 2022 | 86.53 | 86.62 | 85.60 | 85.96 | 180,104 | -0.26(-0.31%) |
Nov 30, 2022 | 84.14 | 86.22 | 83.29 | 86.22 | 243,504 | +2.19(+2.60%) |
Nov 29, 2022 | 83.74 | 84.25 | 83.55 | 84.04 | 538,118 | +0.34(+0.41%) |
Nov 28, 2022 | 84.34 | 84.73 | 83.51 | 83.69 | 132,360 | -1.38(-1.62%) |
Nov 25, 2022 | 85.09 | 85.13 | 84.90 | 85.08 | 132,490 | -0.01(-0.01%) |
Nov 23, 2022 | 84.68 | 85.29 | 84.58 | 85.09 | 446,568 | +0.47(+0.56%) |
Nov 22, 2022 | 84.11 | 84.67 | 83.74 | 84.62 | 362,842 | +1.19(+1.42%) |
Nov 21, 2022 | 83.47 | 83.57 | 82.91 | 83.43 | 185,718 | -0.24(-0.29%) |
Nov 18, 2022 | 83.96 | 83.96 | 82.81 | 83.67 | 201,111 | +0.52(+0.62%) |
Nov 17, 2022 | 82.38 | 83.22 | 81.97 | 83.16 | 205,958 | -0.28(-0.34%) |
Nov 16, 2022 | 84.36 | 84.36 | 83.29 | 83.44 | 233,373 | -1.45(-1.71%) |
Nov 15, 2022 | 85.64 | 85.71 | 84.00 | 84.89 | 264,069 | +0.69(+0.81%) |
Nov 14, 2022 | 85.05 | 85.56 | 84.20 | 84.20 | 174,221 | -1.06(-1.24%) |
Nov 11, 2022 | 84.61 | 85.55 | 84.09 | 85.26 | 196,393 | +1.10(+1.30%) |
Nov 10, 2022 | 82.38 | 84.28 | 82.31 | 84.16 | 156,485 | +4.83(+6.09%) |
Nov 09, 2022 | 80.52 | 80.87 | 79.23 | 79.33 | 159,592 | -1.56(-1.93%) |
Nov 08, 2022 | 80.56 | 81.67 | 80.06 | 80.89 | 281,932 | +0.56(+0.70%) |
Nov 07, 2022 | 79.88 | 80.38 | 79.20 | 80.33 | 168,768 | +0.96(+1.21%) |
Nov 04, 2022 | 79.27 | 79.88 | 78.08 | 79.37 | 290,878 | +1.29(+1.66%) |
Nov 03, 2022 | 77.81 | 78.60 | 77.16 | 78.08 | 285,318 | -0.42(-0.54%) |
Nov 02, 2022 | 80.27 | 78.50 | 78.50 | 251,684 | -2.12(-2.63%) |