Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.57 | 88.55 | 86.47 | 88.39 | 3,549,439 | +1.03(+1.17%) |
Jan 30, 2023 | 87.42 | 88.40 | 87.18 | 87.36 | 3,047,256 | -0.19(-0.21%) |
Jan 27, 2023 | 87.19 | 87.94 | 86.78 | 87.55 | 1,751,593 | +0.08(+0.09%) |
Jan 26, 2023 | 86.65 | 87.83 | 86.50 | 87.48 | 2,440,618 | +0.60(+0.69%) |
Jan 25, 2023 | 86.96 | 87.05 | 86.17 | 86.87 | 2,472,975 | -0.33(-0.38%) |
Jan 24, 2023 | 86.87 | 87.42 | 85.88 | 87.20 | 2,364,530 | +0.04(+0.04%) |
Jan 23, 2023 | 86.48 | 87.96 | 86.14 | 87.17 | 2,293,443 | +0.46(+0.53%) |
Jan 20, 2023 | 85.83 | 87.33 | 84.75 | 86.70 | 3,433,763 | +0.51(+0.59%) |
Jan 19, 2023 | 86.83 | 87.16 | 86.08 | 86.20 | 1,890,629 | -0.77(-0.89%) |
Jan 18, 2023 | 89.48 | 89.56 | 86.88 | 86.97 | 4,013,769 | -2.27(-2.54%) |
Jan 17, 2023 | 89.16 | 89.84 | 88.73 | 89.23 | 2,737,850 | +0.02(+0.02%) |
Jan 13, 2023 | 89.98 | 90.17 | 89.06 | 89.22 | 3,943,537 | -1.48(-1.63%) |
Jan 12, 2023 | 91.79 | 92.04 | 90.54 | 90.69 | 2,663,418 | -1.15(-1.25%) |
Jan 11, 2023 | 91.48 | 91.99 | 91.28 | 91.84 | 5,514,304 | +0.33(+0.36%) |
Jan 10, 2023 | 91.82 | 92.26 | 90.75 | 91.51 | 4,226,539 | -0.63(-0.68%) |
Jan 09, 2023 | 90.69 | 92.49 | 90.52 | 92.14 | 2,722,818 | +1.34(+1.47%) |
Jan 06, 2023 | 89.14 | 91.42 | 89.14 | 90.81 | 2,431,690 | +2.59(+2.93%) |
Jan 05, 2023 | 89.22 | 89.79 | 87.94 | 88.22 | 2,523,577 | -1.64(-1.82%) |
Jan 04, 2023 | 89.62 | 91.13 | 89.26 | 89.86 | 2,087,295 | +0.61(+0.69%) |
Jan 03, 2023 | 89.27 | 89.64 | 87.85 | 89.24 | 1,988,221 | -0.08(-0.08%) |
Dec 30, 2022 | 90.21 | 90.38 | 88.49 | 89.32 | 1,493,917 | -1.00(-1.10%) |
Dec 29, 2022 | 90.24 | 90.93 | 89.99 | 90.32 | 1,505,180 | +0.61(+0.68%) |
Dec 28, 2022 | 90.77 | 91.12 | 89.65 | 89.71 | 1,479,523 | -0.87(-0.97%) |
Dec 27, 2022 | 90.28 | 90.74 | 89.59 | 90.58 | 1,410,974 | +0.56(+0.63%) |
Dec 23, 2022 | 88.66 | 90.05 | 88.50 | 90.02 | 1,494,837 | +1.15(+1.29%) |
Dec 22, 2022 | 89.32 | 89.37 | 87.46 | 88.87 | 3,519,454 | -0.82(-0.91%) |
Dec 21, 2022 | 88.48 | 89.71 | 88.21 | 89.69 | 2,550,436 | +1.57(+1.78%) |
Dec 20, 2022 | 88.45 | 88.77 | 87.76 | 88.12 | 2,099,888 | -0.31(-0.35%) |
Dec 19, 2022 | 88.52 | 89.50 | 87.93 | 88.43 | 3,547,359 | -0.54(-0.60%) |
Dec 16, 2022 | 89.29 | 89.29 | 87.31 | 88.96 | 6,467,594 | -0.94(-1.05%) |
Dec 15, 2022 | 92.51 | 92.68 | 89.67 | 89.90 | 6,451,794 | -2.75(-2.96%) |
Dec 14, 2022 | 93.12 | 94.33 | 92.17 | 92.65 | 3,240,419 | -0.12(-0.13%) |
Dec 13, 2022 | 93.85 | 94.37 | 91.73 | 92.77 | 5,147,040 | +0.07(+0.07%) |
Dec 12, 2022 | 91.55 | 92.74 | 90.65 | 92.71 | 2,267,104 | +1.85(+2.04%) |
Dec 09, 2022 | 91.97 | 92.12 | 90.63 | 90.85 | 2,713,321 | -1.07(-1.17%) |
Dec 08, 2022 | 90.81 | 92.46 | 90.64 | 91.93 | 3,970,489 | +0.99(+1.09%) |
Dec 07, 2022 | 91.69 | 92.79 | 90.56 | 90.94 | 6,527,777 | +0.28(+0.31%) |
Dec 06, 2022 | 88.75 | 90.90 | 88.66 | 90.66 | 4,523,416 | +1.74(+1.96%) |
Dec 05, 2022 | 88.92 | 89.30 | 88.53 | 88.92 | 2,652,777 | -0.56(-0.63%) |
Dec 02, 2022 | 89.62 | 89.74 | 88.90 | 89.48 | 3,712,113 | -1.28(-1.41%) |
Dec 01, 2022 | 91.94 | 92.39 | 90.29 | 90.76 | 3,025,900 | -0.30(-0.33%) |
Nov 30, 2022 | 88.96 | 91.14 | 88.40 | 91.06 | 4,620,838 | +2.02(+2.27%) |
Nov 29, 2022 | 88.99 | 89.25 | 88.44 | 89.04 | 2,173,332 | -0.54(-0.60%) |
Nov 28, 2022 | 91.40 | 91.51 | 88.42 | 89.57 | 4,814,698 | -0.24(-0.26%) |
Nov 25, 2022 | 89.70 | 90.13 | 89.32 | 89.81 | 1,330,964 | +0.32(+0.36%) |
Nov 23, 2022 | 88.15 | 89.56 | 87.89 | 89.49 | 3,532,510 | +1.34(+1.52%) |
Nov 22, 2022 | 88.06 | 89.08 | 87.52 | 88.15 | 3,494,018 | +0.53(+0.60%) |
Nov 21, 2022 | 86.00 | 87.80 | 85.92 | 87.63 | 3,348,339 | +1.76(+2.05%) |
Nov 18, 2022 | 84.36 | 86.16 | 84.36 | 85.87 | 4,591,066 | +2.08(+2.48%) |
Nov 17, 2022 | 83.77 | 84.22 | 83.26 | 83.79 | 2,752,829 | -0.63(-0.75%) |
Nov 16, 2022 | 84.41 | 85.23 | 84.20 | 84.42 | 3,502,410 | +0.49(+0.58%) |
Nov 15, 2022 | 84.40 | 85.21 | 82.83 | 83.93 | 5,221,368 | +0.53(+0.63%) |
Nov 14, 2022 | 84.97 | 85.21 | 83.21 | 83.40 | 3,237,679 | -1.24(-1.47%) |
Nov 11, 2022 | 85.86 | 86.48 | 83.86 | 84.64 | 4,216,836 | -1.71(-1.98%) |
Nov 10, 2022 | 84.97 | 86.53 | 83.67 | 86.36 | 4,374,271 | +3.74(+4.53%) |
Nov 09, 2022 | 83.07 | 83.53 | 82.43 | 82.61 | 3,116,438 | -0.56(-0.68%) |
Nov 08, 2022 | 82.07 | 83.52 | 82.01 | 83.18 | 3,175,738 | +1.16(+1.42%) |
Nov 07, 2022 | 83.73 | 83.73 | 80.78 | 82.01 | 3,260,426 | -1.46(-1.75%) |
Nov 04, 2022 | 82.78 | 83.58 | 81.75 | 83.47 | 3,545,725 | +0.83(+1.00%) |
Nov 03, 2022 | 81.80 | 83.48 | 81.29 | 82.65 | 4,314,370 | +0.44(+0.53%) |
Nov 02, 2022 | 82.49 | 84.47 | 82.17 | 82.21 | 3,402,735 | -0.30(-0.36%) |