Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 88.41 | 89.49 | 88.34 | 89.48 | 8,537,914 | +0.96(+1.09%) |
Jan 30, 2023 | 89.02 | 89.41 | 88.48 | 88.52 | 7,684,418 | -1.08(-1.20%) |
Jan 27, 2023 | 89.18 | 90.02 | 89.15 | 89.59 | 5,664,855 | +0.05(+0.05%) |
Jan 26, 2023 | 89.34 | 89.58 | 88.64 | 89.55 | 5,605,217 | +0.75(+0.85%) |
Jan 25, 2023 | 87.89 | 88.87 | 87.50 | 88.79 | 6,585,144 | +0.21(+0.23%) |
Jan 24, 2023 | 88.31 | 88.76 | 88.04 | 88.58 | 5,239,179 | -0.12(-0.13%) |
Jan 23, 2023 | 87.93 | 89.02 | 87.81 | 88.70 | 7,817,775 | +0.77(+0.88%) |
Jan 20, 2023 | 86.73 | 87.94 | 86.48 | 87.93 | 5,119,310 | +1.34(+1.55%) |
Jan 19, 2023 | 86.58 | 86.96 | 86.17 | 86.58 | 3,936,499 | -0.34(-0.39%) |
Jan 18, 2023 | 88.43 | 88.56 | 86.89 | 86.93 | 3,494,839 | -0.96(-1.09%) |
Jan 17, 2023 | 87.95 | 88.32 | 87.73 | 87.89 | 3,870,296 | -0.06(-0.07%) |
Jan 13, 2023 | 87.01 | 88.04 | 87.00 | 87.95 | 8,433,247 | +0.39(+0.45%) |
Jan 12, 2023 | 87.39 | 87.79 | 86.40 | 87.55 | 5,334,381 | +0.61(+0.70%) |
Jan 11, 2023 | 86.36 | 86.97 | 86.20 | 86.95 | 13,451,673 | +0.90(+1.05%) |
Jan 10, 2023 | 85.50 | 86.06 | 85.23 | 86.04 | 4,450,909 | +0.48(+0.56%) |
Jan 09, 2023 | 85.96 | 86.61 | 85.53 | 85.56 | 6,790,412 | +0.19(+0.22%) |
Jan 06, 2023 | 84.13 | 85.55 | 83.48 | 85.38 | 5,358,230 | +1.93(+2.31%) |
Jan 05, 2023 | 83.76 | 83.85 | 83.27 | 83.45 | 8,431,854 | -0.86(-1.02%) |
Jan 04, 2023 | 84.15 | 84.60 | 83.46 | 84.31 | 5,809,172 | +1.06(+1.27%) |
Jan 03, 2023 | 83.85 | 84.35 | 82.75 | 83.25 | 13,535,020 | +0.02(+0.02%) |
Dec 30, 2022 | 83.17 | 83.41 | 82.69 | 83.23 | 4,285,222 | -0.50(-0.60%) |
Dec 29, 2022 | 83.11 | 83.92 | 82.97 | 83.73 | 5,141,056 | +1.43(+1.74%) |
Dec 28, 2022 | 83.40 | 83.73 | 82.30 | 82.30 | 3,543,514 | -1.08(-1.29%) |
Dec 27, 2022 | 83.50 | 83.69 | 83.04 | 83.38 | 4,182,922 | -0.03(-0.04%) |
Dec 23, 2022 | 82.87 | 83.41 | 82.53 | 83.41 | 4,591,477 | +0.38(+0.46%) |
Dec 22, 2022 | 83.50 | 83.53 | 81.97 | 83.02 | 5,634,414 | -1.01(-1.20%) |
Dec 21, 2022 | 83.47 | 84.27 | 83.33 | 84.03 | 3,874,571 | +1.09(+1.31%) |
Dec 20, 2022 | 82.76 | 83.30 | 82.47 | 82.95 | 9,773,202 | +0.19(+0.23%) |
Dec 19, 2022 | 83.46 | 83.49 | 82.47 | 82.76 | 5,119,896 | -0.51(-0.61%) |
Dec 16, 2022 | 83.50 | 83.86 | 82.90 | 83.27 | 4,773,823 | -0.81(-0.97%) |
Dec 15, 2022 | 85.18 | 85.34 | 83.76 | 84.08 | 3,669,503 | -2.12(-2.46%) |
Dec 14, 2022 | 86.58 | 87.27 | 85.55 | 86.20 | 6,176,060 | -0.33(-0.39%) |
Dec 13, 2022 | 88.17 | 88.17 | 86.09 | 86.54 | 9,381,915 | +0.79(+0.92%) |
Dec 12, 2022 | 85.14 | 85.75 | 84.87 | 85.74 | 7,369,413 | +0.76(+0.89%) |
Dec 09, 2022 | 85.39 | 85.82 | 84.96 | 84.99 | 8,111,501 | -0.41(-0.48%) |
Dec 08, 2022 | 85.11 | 85.59 | 84.81 | 85.39 | 2,282,546 | +0.65(+0.77%) |
Dec 07, 2022 | 84.70 | 85.18 | 84.54 | 84.74 | 4,706,180 | -0.16(-0.18%) |
Dec 06, 2022 | 85.87 | 85.97 | 84.49 | 84.90 | 4,524,247 | -0.91(-1.07%) |
Dec 05, 2022 | 86.80 | 86.98 | 85.54 | 85.81 | 16,626,733 | -1.49(-1.71%) |
Dec 02, 2022 | 86.40 | 87.53 | 86.37 | 87.30 | 4,199,664 | -0.08(-0.09%) |
Dec 01, 2022 | 87.66 | 87.93 | 86.90 | 87.38 | 5,480,084 | +0.13(+0.14%) |
Nov 30, 2022 | 85.28 | 87.25 | 84.72 | 87.25 | 7,088,459 | +2.41(+2.84%) |
Nov 29, 2022 | 84.96 | 85.26 | 84.52 | 84.84 | 3,578,843 | +0.18(+0.21%) |
Nov 28, 2022 | 85.34 | 85.68 | 84.53 | 84.66 | 10,804,911 | -1.25(-1.45%) |
Nov 25, 2022 | 85.81 | 86.01 | 85.71 | 85.91 | 1,710,758 | +0.07(+0.08%) |
Nov 23, 2022 | 85.15 | 85.95 | 85.15 | 85.84 | 1,712,845 | +0.66(+0.78%) |
Nov 22, 2022 | 84.52 | 85.22 | 84.27 | 85.18 | 4,305,519 | +1.05(+1.25%) |
Nov 21, 2022 | 84.07 | 84.31 | 83.72 | 84.13 | 5,394,009 | -0.47(-0.55%) |
Nov 18, 2022 | 84.96 | 85.04 | 84.11 | 84.60 | 4,751,524 | +0.17(+0.20%) |
Nov 17, 2022 | 83.28 | 84.50 | 83.27 | 84.43 | 4,888,076 | -0.20(-0.24%) |
Nov 16, 2022 | 85.00 | 85.12 | 84.49 | 84.64 | 4,627,286 | -0.64(-0.75%) |
Nov 15, 2022 | 85.91 | 86.08 | 84.52 | 85.28 | 5,587,665 | +0.82(+0.97%) |
Nov 14, 2022 | 84.78 | 85.36 | 84.41 | 84.46 | 5,477,277 | -0.77(-0.90%) |
Nov 11, 2022 | 84.44 | 85.36 | 84.14 | 85.23 | 8,927,221 | +1.27(+1.52%) |
Nov 10, 2022 | 82.70 | 84.02 | 82.22 | 83.95 | 6,389,501 | +4.27(+5.36%) |
Nov 09, 2022 | 80.71 | 81.00 | 79.60 | 79.68 | 8,962,198 | -1.50(-1.85%) |
Nov 08, 2022 | 80.91 | 81.80 | 80.44 | 81.18 | 5,146,029 | +0.56(+0.70%) |
Nov 07, 2022 | 80.44 | 80.80 | 79.95 | 80.62 | 7,955,668 | +0.51(+0.63%) |
Nov 04, 2022 | 80.05 | 80.44 | 78.88 | 80.11 | 6,855,074 | +1.84(+2.35%) |
Nov 03, 2022 | 78.08 | 78.79 | 77.69 | 78.27 | 7,963,891 | -0.69(-0.87%) |
Nov 02, 2022 | 80.61 | 81.58 | 78.90 | 78.96 | 10,977,604 | -1.65(-2.05%) |