Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 92.32 | 93.58 | 92.32 | 93.50 | 434,315 | +1.26(+1.36%) |
Jan 30, 2023 | 92.77 | 93.35 | 92.18 | 92.25 | 232,232 | -1.38(-1.48%) |
Jan 27, 2023 | 92.78 | 94.19 | 92.59 | 93.63 | 311,102 | +0.66(+0.71%) |
Jan 26, 2023 | 92.32 | 92.97 | 91.64 | 92.97 | 139,758 | +1.28(+1.40%) |
Jan 25, 2023 | 90.61 | 91.79 | 90.31 | 91.69 | 300,854 | +0.34(+0.37%) |
Jan 24, 2023 | 91.08 | 93.22 | 91.08 | 91.35 | 783,539 | -0.40(-0.43%) |
Jan 23, 2023 | 90.19 | 91.97 | 90.03 | 91.75 | 387,673 | +1.54(+1.71%) |
Jan 20, 2023 | 88.35 | 90.28 | 87.93 | 90.20 | 238,868 | +2.88(+3.29%) |
Jan 19, 2023 | 86.55 | 87.88 | 86.36 | 87.33 | 293,052 | +0.22(+0.25%) |
Jan 18, 2023 | 88.48 | 88.80 | 86.88 | 87.11 | 253,681 | -1.00(-1.13%) |
Jan 17, 2023 | 88.70 | 88.78 | 87.53 | 88.11 | 312,920 | -0.57(-0.65%) |
Jan 13, 2023 | 87.93 | 88.86 | 87.61 | 88.68 | 623,547 | +0.35(+0.39%) |
Jan 12, 2023 | 87.97 | 88.65 | 86.86 | 88.33 | 156,386 | +0.74(+0.85%) |
Jan 11, 2023 | 86.97 | 87.62 | 86.62 | 87.59 | 543,557 | +0.98(+1.13%) |
Jan 10, 2023 | 84.82 | 86.62 | 84.82 | 86.62 | 120,594 | +1.25(+1.46%) |
Jan 09, 2023 | 85.66 | 86.42 | 85.37 | 85.37 | 293,086 | +0.20(+0.23%) |
Jan 06, 2023 | 84.44 | 85.42 | 83.44 | 85.17 | 133,333 | +1.51(+1.81%) |
Jan 05, 2023 | 83.45 | 84.21 | 82.91 | 83.66 | 221,241 | -0.08(-0.09%) |
Jan 04, 2023 | 83.18 | 84.16 | 82.55 | 83.74 | 369,469 | +1.52(+1.85%) |
Jan 03, 2023 | 82.34 | 83.14 | 81.50 | 82.22 | 229,616 | +0.92(+1.13%) |
Dec 30, 2022 | 80.26 | 81.36 | 80.11 | 81.30 | 301,819 | +0.07(+0.09%) |
Dec 29, 2022 | 79.75 | 81.57 | 79.75 | 81.23 | 332,234 | +2.12(+2.67%) |
Dec 28, 2022 | 80.15 | 80.79 | 79.11 | 79.11 | 963,020 | -1.19(-1.48%) |
Dec 27, 2022 | 80.83 | 80.94 | 79.79 | 80.30 | 505,003 | -0.75(-0.93%) |
Dec 23, 2022 | 80.12 | 81.13 | 79.91 | 81.05 | 265,623 | +0.65(+0.81%) |
Dec 22, 2022 | 80.19 | 80.44 | 78.93 | 80.40 | 460,081 | -0.67(-0.83%) |
Dec 21, 2022 | 80.28 | 81.45 | 80.06 | 81.07 | 468,739 | +1.13(+1.41%) |
Dec 20, 2022 | 79.05 | 80.09 | 78.79 | 79.94 | 388,357 | +0.52(+0.66%) |
Dec 19, 2022 | 80.95 | 80.95 | 79.16 | 79.42 | 436,501 | -1.67(-2.06%) |
Dec 16, 2022 | 81.21 | 81.83 | 80.65 | 81.09 | 252,482 | -0.29(-0.35%) |
Dec 15, 2022 | 83.02 | 83.12 | 81.12 | 81.38 | 420,882 | -3.21(-3.79%) |
Dec 14, 2022 | 84.67 | 85.90 | 83.79 | 84.58 | 508,342 | -0.89(-1.04%) |
Dec 13, 2022 | 87.10 | 87.94 | 84.97 | 85.47 | 434,657 | +1.27(+1.51%) |
Dec 12, 2022 | 83.59 | 84.20 | 83.10 | 84.20 | 361,091 | +0.69(+0.83%) |
Dec 09, 2022 | 83.32 | 84.46 | 83.23 | 83.51 | 221,262 | +0.17(+0.20%) |
Dec 08, 2022 | 83.80 | 84.21 | 83.12 | 83.34 | 226,237 | -0.10(-0.12%) |
Dec 07, 2022 | 83.77 | 84.27 | 83.20 | 83.44 | 223,029 | -0.63(-0.75%) |
Dec 06, 2022 | 86.22 | 86.30 | 83.79 | 84.07 | 213,733 | -2.43(-2.80%) |
Dec 05, 2022 | 87.36 | 88.09 | 86.24 | 86.50 | 332,297 | -1.60(-1.81%) |
Dec 02, 2022 | 86.94 | 88.32 | 86.45 | 88.09 | 185,003 | +0.10(+0.11%) |
Dec 01, 2022 | 87.72 | 88.61 | 87.31 | 88.00 | 232,738 | +0.41(+0.47%) |
Nov 30, 2022 | 83.94 | 87.63 | 83.72 | 87.58 | 334,260 | +3.53(+4.20%) |
Nov 29, 2022 | 84.04 | 84.38 | 83.50 | 84.05 | 134,762 | -0.01(-0.01%) |
Nov 28, 2022 | 84.98 | 85.24 | 83.90 | 84.06 | 234,123 | -1.40(-1.64%) |
Nov 25, 2022 | 85.50 | 85.85 | 85.39 | 85.46 | 117,440 | -0.43(-0.51%) |
Nov 23, 2022 | 84.72 | 86.08 | 84.72 | 85.89 | 171,649 | +1.15(+1.36%) |
Nov 22, 2022 | 83.75 | 84.82 | 83.15 | 84.74 | 265,465 | +1.22(+1.46%) |
Nov 21, 2022 | 84.52 | 84.80 | 83.33 | 83.52 | 195,882 | -0.73(-0.87%) |
Nov 18, 2022 | 85.38 | 85.38 | 83.82 | 84.25 | 179,336 | -0.40(-0.48%) |
Nov 17, 2022 | 83.74 | 85.04 | 83.30 | 84.65 | 356,005 | -0.58(-0.68%) |
Nov 16, 2022 | 85.76 | 85.80 | 84.94 | 85.23 | 359,373 | -0.96(-1.11%) |
Nov 15, 2022 | 86.54 | 87.24 | 85.26 | 86.19 | 246,413 | +1.41(+1.66%) |
Nov 14, 2022 | 84.79 | 86.07 | 84.53 | 84.78 | 424,165 | -0.36(-0.42%) |
Nov 11, 2022 | 82.96 | 85.52 | 82.96 | 85.14 | 375,013 | +2.35(+2.84%) |
Nov 10, 2022 | 81.43 | 82.99 | 80.75 | 82.79 | 404,210 | +4.60(+5.88%) |
Nov 09, 2022 | 79.25 | 79.56 | 78.14 | 78.19 | 356,657 | -1.73(-2.16%) |
Nov 08, 2022 | 79.70 | 80.96 | 78.90 | 79.92 | 406,908 | +0.20(+0.25%) |
Nov 07, 2022 | 79.14 | 79.83 | 78.71 | 79.72 | 280,620 | +1.16(+1.48%) |
Nov 04, 2022 | 79.31 | 79.46 | 77.17 | 78.56 | 434,363 | +0.36(+0.47%) |
Nov 03, 2022 | 79.12 | 79.31 | 78.19 | 78.19 | 2,158,016 | -1.93(-2.41%) |
Nov 02, 2022 | 82.41 | 80.09 | 80.13 | 329,263 | -2.48(-3.00%) |