Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.70 | 88.99 | 87.68 | 88.96 | 2,035,048 | +1.39(+1.59%) |
Jan 30, 2023 | 88.09 | 88.61 | 87.52 | 87.57 | 1,155,459 | -1.21(-1.36%) |
Jan 27, 2023 | 88.22 | 89.25 | 88.22 | 88.78 | 985,738 | +0.36(+0.41%) |
Jan 26, 2023 | 88.08 | 88.46 | 87.41 | 88.41 | 829,358 | +0.94(+1.08%) |
Jan 25, 2023 | 86.57 | 87.56 | 85.98 | 87.47 | 1,262,926 | +0.03(+0.03%) |
Jan 24, 2023 | 87.17 | 87.67 | 86.93 | 87.44 | 1,506,717 | -0.16(-0.18%) |
Jan 23, 2023 | 86.69 | 87.98 | 86.50 | 87.60 | 1,472,054 | +1.13(+1.30%) |
Jan 20, 2023 | 85.21 | 86.52 | 84.82 | 86.47 | 1,187,747 | +1.60(+1.88%) |
Jan 19, 2023 | 85.03 | 85.38 | 84.54 | 84.87 | 1,595,737 | -0.68(-0.79%) |
Jan 18, 2023 | 87.21 | 87.49 | 85.52 | 85.55 | 1,939,127 | -1.33(-1.54%) |
Jan 17, 2023 | 87.02 | 87.40 | 86.72 | 86.88 | 6,341,390 | -0.13(-0.15%) |
Jan 13, 2023 | 85.96 | 87.12 | 85.85 | 87.01 | 1,368,669 | +0.34(+0.40%) |
Jan 12, 2023 | 86.46 | 86.91 | 85.55 | 86.67 | 2,037,087 | +0.46(+0.53%) |
Jan 11, 2023 | 85.42 | 86.24 | 85.36 | 86.21 | 5,926,745 | +1.09(+1.28%) |
Jan 10, 2023 | 84.28 | 85.12 | 84.11 | 85.12 | 1,058,539 | +0.69(+0.81%) |
Jan 09, 2023 | 84.87 | 85.66 | 84.40 | 84.43 | 1,601,708 | +0.01(+0.01%) |
Jan 06, 2023 | 83.20 | 84.66 | 82.59 | 84.42 | 1,931,940 | +1.88(+2.28%) |
Jan 05, 2023 | 83.12 | 83.12 | 82.41 | 82.54 | 3,521,857 | -0.99(-1.19%) |
Jan 04, 2023 | 83.27 | 83.96 | 82.71 | 83.53 | 1,790,159 | +0.70(+0.84%) |
Jan 03, 2023 | 83.70 | 84.12 | 82.19 | 82.83 | 2,394,956 | -0.37(-0.45%) |
Dec 30, 2022 | 82.71 | 83.20 | 82.33 | 83.20 | 2,392,573 | -0.19(-0.22%) |
Dec 29, 2022 | 82.42 | 83.57 | 82.36 | 83.39 | 2,122,106 | +1.52(+1.86%) |
Dec 28, 2022 | 82.83 | 83.31 | 81.79 | 81.87 | 2,116,403 | -1.02(-1.23%) |
Dec 27, 2022 | 83.24 | 83.29 | 82.52 | 82.89 | 2,550,722 | -0.36(-0.44%) |
Dec 23, 2022 | 82.61 | 83.26 | 82.21 | 83.25 | 1,860,398 | +0.48(+0.58%) |
Dec 22, 2022 | 83.25 | 83.27 | 81.51 | 82.77 | 2,670,084 | -1.19(-1.41%) |
Dec 21, 2022 | 83.33 | 84.25 | 83.21 | 83.96 | 1,780,813 | +1.26(+1.52%) |
Dec 20, 2022 | 82.37 | 83.08 | 82.14 | 82.70 | 2,484,243 | +0.11(+0.13%) |
Dec 19, 2022 | 83.31 | 83.47 | 82.22 | 82.60 | 2,347,985 | -0.80(-0.96%) |
Dec 16, 2022 | 83.87 | 84.06 | 82.86 | 83.40 | 2,749,107 | -0.96(-1.14%) |
Dec 15, 2022 | 85.37 | 85.58 | 84.02 | 84.36 | 5,080,221 | -2.18(-2.52%) |
Dec 14, 2022 | 86.96 | 87.75 | 85.82 | 86.54 | 1,663,002 | -0.46(-0.53%) |
Dec 13, 2022 | 88.56 | 88.90 | 86.40 | 87.00 | 2,366,282 | +0.69(+0.80%) |
Dec 12, 2022 | 85.23 | 86.33 | 85.14 | 86.31 | 1,700,347 | +1.17(+1.38%) |
Dec 09, 2022 | 85.50 | 86.05 | 85.10 | 85.14 | 2,012,032 | -0.63(-0.73%) |
Dec 08, 2022 | 85.50 | 86.10 | 85.18 | 85.76 | 1,595,043 | +0.65(+0.77%) |
Dec 07, 2022 | 85.20 | 85.67 | 84.87 | 85.11 | 1,312,478 | -0.16(-0.18%) |
Dec 06, 2022 | 86.47 | 86.60 | 84.77 | 85.26 | 1,588,674 | -1.28(-1.48%) |
Dec 05, 2022 | 87.69 | 87.79 | 86.25 | 86.54 | 1,258,809 | -1.72(-1.95%) |
Dec 02, 2022 | 87.15 | 88.52 | 87.13 | 88.26 | 1,705,474 | -0.11(-0.12%) |
Dec 01, 2022 | 88.62 | 88.88 | 87.77 | 88.37 | 1,692,876 | +0.04(+0.04%) |
Nov 30, 2022 | 85.74 | 88.38 | 85.29 | 88.33 | 3,654,491 | +2.62(+3.05%) |
Nov 29, 2022 | 85.84 | 86.14 | 85.31 | 85.71 | 1,106,766 | -0.07(-0.08%) |
Nov 28, 2022 | 86.54 | 86.90 | 85.61 | 85.78 | 1,568,844 | -1.39(-1.59%) |
Nov 25, 2022 | 87.10 | 87.35 | 87.02 | 87.17 | 391,008 | -0.03(-0.03%) |
Nov 23, 2022 | 86.58 | 87.33 | 86.54 | 87.20 | 1,135,004 | +0.56(+0.64%) |
Nov 22, 2022 | 85.91 | 86.70 | 85.59 | 86.64 | 1,379,137 | +1.13(+1.32%) |
Nov 21, 2022 | 85.58 | 85.77 | 85.11 | 85.51 | 1,151,144 | -0.37(-0.43%) |
Nov 18, 2022 | 86.23 | 86.32 | 85.24 | 85.88 | 1,173,071 | +0.40(+0.47%) |
Nov 17, 2022 | 84.68 | 85.66 | 84.60 | 85.48 | 1,450,895 | -0.38(-0.44%) |
Nov 16, 2022 | 86.26 | 86.42 | 85.73 | 85.86 | 1,522,963 | -0.85(-0.98%) |
Nov 15, 2022 | 87.26 | 87.48 | 85.88 | 86.71 | 1,802,715 | +0.89(+1.04%) |
Nov 14, 2022 | 86.20 | 86.98 | 85.81 | 85.82 | 1,179,454 | -0.86(-0.99%) |
Nov 11, 2022 | 85.89 | 86.88 | 85.63 | 86.68 | 1,428,798 | +0.92(+1.07%) |
Nov 10, 2022 | 84.08 | 85.82 | 83.81 | 85.76 | 2,023,597 | +4.63(+5.71%) |
Nov 09, 2022 | 82.35 | 82.66 | 81.01 | 81.13 | 1,505,778 | -1.77(-2.13%) |
Nov 08, 2022 | 82.73 | 83.64 | 81.97 | 82.90 | 1,651,912 | +0.41(+0.50%) |
Nov 07, 2022 | 82.08 | 82.63 | 81.54 | 82.49 | 1,979,303 | +0.74(+0.91%) |
Nov 04, 2022 | 82.03 | 82.33 | 80.37 | 81.75 | 1,906,737 | +1.03(+1.27%) |
Nov 03, 2022 | 80.69 | 81.38 | 80.12 | 80.72 | 1,827,886 | -0.74(-0.91%) |
Nov 02, 2022 | 83.55 | 81.47 | 81.47 | 1,937,029 | -2.20(-2.63%) |