Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 84.58 | 85.55 | 84.16 | 85.28 | 8,472,075 | +1.13(+1.34%) |
Jan 30, 2023 | 84.96 | 85.44 | 84.09 | 84.14 | 8,831,633 | -0.71(-0.83%) |
Jan 27, 2023 | 84.82 | 85.18 | 84.10 | 84.85 | 7,739,249 | +0.12(+0.14%) |
Jan 26, 2023 | 83.57 | 84.83 | 83.16 | 84.73 | 9,582,512 | +1.85(+2.23%) |
Jan 25, 2023 | 82.54 | 83.14 | 81.99 | 82.89 | 19,022,808 | -0.26(-0.31%) |
Jan 24, 2023 | 83.86 | 84.29 | 83.05 | 83.15 | 15,488,806 | -1.14(-1.35%) |
Jan 23, 2023 | 84.10 | 84.53 | 83.86 | 84.29 | 15,223,906 | +0.19(+0.23%) |
Jan 20, 2023 | 84.56 | 84.57 | 83.86 | 84.10 | 13,467,301 | -0.46(-0.55%) |
Jan 19, 2023 | 84.78 | 85.36 | 84.14 | 84.56 | 11,823,792 | -0.11(-0.13%) |
Jan 18, 2023 | 86.01 | 86.16 | 84.51 | 84.67 | 9,888,336 | -1.12(-1.31%) |
Jan 17, 2023 | 86.50 | 86.94 | 85.55 | 85.80 | 12,866,278 | -0.53(-0.61%) |
Jan 13, 2023 | 85.15 | 86.78 | 84.97 | 86.32 | 10,635,013 | +0.71(+0.83%) |
Jan 12, 2023 | 86.20 | 86.37 | 85.46 | 85.61 | 10,899,233 | -0.55(-0.64%) |
Jan 11, 2023 | 87.90 | 88.02 | 85.78 | 86.16 | 10,643,641 | -0.86(-0.99%) |
Jan 10, 2023 | 87.22 | 87.71 | 84.96 | 87.02 | 11,278,963 | -0.81(-0.92%) |
Jan 09, 2023 | 88.45 | 89.52 | 87.76 | 87.83 | 10,843,592 | -0.11(-0.12%) |
Jan 06, 2023 | 87.68 | 88.25 | 87.34 | 87.94 | 9,331,044 | +1.10(+1.27%) |
Jan 05, 2023 | 88.04 | 88.48 | 86.81 | 86.83 | 8,792,948 | -1.47(-1.66%) |
Jan 04, 2023 | 89.55 | 89.67 | 87.99 | 88.30 | 7,635,875 | -0.89(-1.00%) |
Jan 03, 2023 | 88.05 | 89.33 | 87.40 | 89.19 | 6,680,762 | -0.27(-0.30%) |
Dec 30, 2022 | 89.52 | 89.71 | 88.79 | 89.46 | 3,717,236 | -0.25(-0.28%) |
Dec 29, 2022 | 89.48 | 90.00 | 89.20 | 89.71 | 3,434,557 | +0.66(+0.74%) |
Dec 28, 2022 | 89.66 | 89.94 | 88.88 | 89.05 | 3,963,757 | -0.25(-0.28%) |
Dec 27, 2022 | 89.39 | 89.59 | 88.44 | 89.30 | 4,143,165 | -0.52(-0.58%) |
Dec 23, 2022 | 89.58 | 90.44 | 89.35 | 89.82 | 7,611,576 | +0.15(+0.17%) |
Dec 22, 2022 | 89.78 | 90.28 | 88.74 | 89.66 | 5,608,503 | -0.69(-0.76%) |
Dec 21, 2022 | 91.77 | 91.80 | 89.29 | 90.36 | 6,539,744 | -0.84(-0.93%) |
Dec 20, 2022 | 91.08 | 91.58 | 90.37 | 91.20 | 5,522,147 | -0.05(-0.05%) |
Dec 19, 2022 | 91.56 | 92.46 | 90.88 | 91.25 | 5,374,099 | -0.38(-0.42%) |
Dec 16, 2022 | 92.67 | 92.89 | 90.76 | 91.63 | 11,590,344 | -2.06(-2.20%) |
Dec 15, 2022 | 95.41 | 95.64 | 93.22 | 93.70 | 7,368,367 | -2.96(-3.06%) |
Dec 14, 2022 | 97.32 | 97.80 | 95.53 | 96.65 | 5,343,257 | -0.49(-0.50%) |
Dec 13, 2022 | 100.42 | 100.64 | 96.76 | 97.14 | 6,314,132 | -2.50(-2.51%) |
Dec 12, 2022 | 97.59 | 99.64 | 97.59 | 99.64 | 4,921,064 | +2.05(+2.11%) |
Dec 09, 2022 | 98.08 | 98.58 | 97.47 | 97.58 | 4,565,641 | -0.84(-0.86%) |
Dec 08, 2022 | 98.40 | 99.65 | 98.19 | 98.43 | 4,232,786 | +0.24(+0.24%) |
Dec 07, 2022 | 97.31 | 98.24 | 97.29 | 98.19 | 5,025,504 | +1.05(+1.08%) |
Dec 06, 2022 | 97.77 | 98.61 | 96.52 | 97.14 | 4,229,369 | -0.79(-0.80%) |
Dec 05, 2022 | 97.80 | 98.73 | 97.65 | 97.93 | 3,797,181 | -0.55(-0.56%) |
Dec 02, 2022 | 97.12 | 98.64 | 97.05 | 98.48 | 4,665,754 | +0.89(+0.91%) |
Dec 01, 2022 | 98.10 | 98.50 | 96.92 | 97.58 | 5,257,944 | -0.22(-0.23%) |
Nov 30, 2022 | 96.44 | 97.95 | 95.81 | 97.80 | 8,184,895 | +0.96(+0.99%) |
Nov 29, 2022 | 96.18 | 97.05 | 96.11 | 96.84 | 3,571,753 | +0.45(+0.47%) |
Nov 28, 2022 | 96.68 | 98.02 | 96.07 | 96.39 | 4,776,148 | -0.82(-0.84%) |
Nov 25, 2022 | 96.59 | 97.49 | 96.18 | 97.21 | 2,591,069 | +1.15(+1.20%) |
Nov 23, 2022 | 95.78 | 96.59 | 95.71 | 96.06 | 3,499,612 | +0.53(+0.55%) |
Nov 22, 2022 | 95.09 | 95.89 | 94.61 | 95.53 | 5,107,921 | +1.56(+1.65%) |
Nov 21, 2022 | 93.36 | 94.34 | 93.36 | 93.97 | 5,021,175 | +0.52(+0.55%) |
Nov 18, 2022 | 91.78 | 93.59 | 91.78 | 93.46 | 7,598,154 | +2.32(+2.55%) |
Nov 17, 2022 | 91.90 | 92.54 | 90.95 | 91.13 | 6,698,958 | -1.12(-1.22%) |
Nov 16, 2022 | 93.95 | 95.00 | 91.99 | 92.26 | 7,228,945 | -1.56(-1.67%) |
Nov 15, 2022 | 93.89 | 94.72 | 93.27 | 93.82 | 6,842,731 | +0.54(+0.58%) |
Nov 14, 2022 | 93.96 | 94.91 | 93.25 | 93.28 | 5,227,284 | -0.36(-0.39%) |
Nov 11, 2022 | 95.76 | 95.97 | 91.25 | 93.65 | 9,557,424 | -2.27(-2.36%) |
Nov 10, 2022 | 97.80 | 97.81 | 94.43 | 95.91 | 6,569,918 | +0.34(+0.35%) |
Nov 09, 2022 | 97.58 | 97.89 | 95.47 | 95.58 | 5,259,672 | -2.01(-2.06%) |
Nov 08, 2022 | 97.34 | 98.66 | 96.96 | 97.58 | 5,885,495 | +0.45(+0.46%) |
Nov 07, 2022 | 95.42 | 97.38 | 95.36 | 97.13 | 5,828,603 | +1.56(+1.63%) |
Nov 04, 2022 | 94.65 | 95.86 | 93.86 | 95.58 | 9,808,394 | +1.69(+1.80%) |
Nov 03, 2022 | 92.40 | 94.52 | 91.43 | 93.89 | 8,756,126 | +0.96(+1.03%) |
Nov 02, 2022 | 92.65 | 92.93 | 16,148,722 | +2.09(+2.30%) |