Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 91.97 | 94.00 | 91.13 | 93.88 | 596,651 | +2.68(+2.94%) |
Jan 30, 2023 | 90.36 | 92.61 | 90.28 | 91.20 | 352,691 | -0.03(-0.03%) |
Jan 27, 2023 | 88.77 | 91.80 | 88.77 | 91.23 | 472,325 | +2.20(+2.47%) |
Jan 26, 2023 | 90.25 | 90.91 | 87.24 | 89.03 | 365,256 | -0.25(-0.28%) |
Jan 25, 2023 | 87.58 | 89.78 | 86.98 | 89.28 | 332,505 | +0.77(+0.87%) |
Jan 24, 2023 | 88.14 | 89.37 | 87.18 | 88.51 | 524,624 | -0.04(-0.04%) |
Jan 23, 2023 | 87.13 | 89.97 | 86.75 | 88.55 | 526,338 | +1.84(+2.12%) |
Jan 20, 2023 | 84.35 | 86.83 | 83.06 | 86.71 | 973,426 | +1.91(+2.25%) |
Jan 19, 2023 | 81.67 | 86.13 | 80.93 | 84.80 | 1,108,773 | +2.17(+2.62%) |
Jan 18, 2023 | 89.25 | 89.25 | 82.27 | 82.63 | 1,579,532 | -6.27(-7.06%) |
Jan 17, 2023 | 90.02 | 91.97 | 88.23 | 88.90 | 663,727 | -1.40(-1.55%) |
Jan 13, 2023 | 89.97 | 91.58 | 89.12 | 90.30 | 657,306 | -1.33(-1.45%) |
Jan 12, 2023 | 92.83 | 92.91 | 90.02 | 91.63 | 681,344 | -0.23(-0.25%) |
Jan 11, 2023 | 90.75 | 93.02 | 90.37 | 91.86 | 673,158 | +2.02(+2.25%) |
Jan 10, 2023 | 88.88 | 89.99 | 87.59 | 89.84 | 702,993 | +1.31(+1.48%) |
Jan 09, 2023 | 84.25 | 89.81 | 83.71 | 88.53 | 1,480,018 | +6.58(+8.03%) |
Jan 06, 2023 | 77.50 | 81.96 | 77.05 | 81.95 | 742,690 | +4.86(+6.31%) |
Jan 05, 2023 | 75.73 | 77.27 | 74.69 | 77.09 | 338,492 | +0.24(+0.31%) |
Jan 04, 2023 | 75.27 | 77.33 | 74.73 | 76.85 | 416,232 | +2.55(+3.43%) |
Jan 03, 2023 | 75.16 | 76.02 | 73.42 | 74.30 | 580,982 | -0.04(-0.05%) |
Dec 30, 2022 | 73.27 | 74.60 | 72.96 | 74.34 | 388,771 | +0.08(+0.11%) |
Dec 29, 2022 | 73.81 | 75.11 | 73.80 | 74.26 | 528,168 | +1.40(+1.92%) |
Dec 28, 2022 | 74.08 | 74.29 | 72.43 | 72.86 | 487,995 | -1.16(-1.57%) |
Dec 27, 2022 | 75.11 | 75.81 | 73.76 | 74.03 | 287,823 | -1.60(-2.11%) |
Dec 23, 2022 | 75.16 | 75.85 | 74.09 | 75.62 | 377,813 | +0.70(+0.94%) |
Dec 22, 2022 | 75.65 | 75.65 | 73.51 | 74.92 | 552,550 | -1.92(-2.50%) |
Dec 21, 2022 | 76.58 | 77.20 | 75.95 | 76.84 | 634,721 | +1.47(+1.95%) |
Dec 20, 2022 | 75.56 | 76.77 | 75.12 | 75.37 | 715,775 | -0.41(-0.54%) |
Dec 19, 2022 | 79.06 | 79.47 | 75.77 | 75.78 | 606,561 | -3.14(-3.98%) |
Dec 16, 2022 | 79.41 | 81.69 | 78.36 | 78.92 | 1,221,848 | -0.88(-1.10%) |
Dec 15, 2022 | 80.79 | 81.89 | 78.42 | 79.80 | 854,493 | -2.03(-2.48%) |
Dec 14, 2022 | 80.26 | 82.82 | 79.82 | 81.83 | 660,546 | +0.95(+1.17%) |
Dec 13, 2022 | 85.48 | 85.64 | 80.14 | 80.88 | 723,338 | -1.28(-1.56%) |
Dec 12, 2022 | 79.65 | 82.51 | 79.00 | 82.16 | 848,502 | +1.96(+2.44%) |
Dec 09, 2022 | 76.15 | 81.53 | 75.57 | 80.20 | 954,162 | +3.23(+4.20%) |
Dec 08, 2022 | 78.04 | 79.64 | 76.29 | 76.97 | 1,162,378 | -1.28(-1.64%) |
Dec 07, 2022 | 84.18 | 86.26 | 77.54 | 78.25 | 1,573,070 | -3.96(-4.82%) |
Dec 06, 2022 | 83.36 | 84.25 | 80.56 | 82.22 | 1,203,650 | -1.03(-1.23%) |
Dec 05, 2022 | 87.40 | 87.49 | 82.86 | 83.25 | 874,208 | -5.28(-5.96%) |
Dec 02, 2022 | 84.02 | 88.83 | 83.66 | 88.52 | 1,133,126 | +3.24(+3.80%) |
Dec 01, 2022 | 85.25 | 86.92 | 83.64 | 85.28 | 685,040 | +0.97(+1.15%) |
Nov 30, 2022 | 84.36 | 84.78 | 80.85 | 84.31 | 913,223 | +0.20(+0.23%) |
Nov 29, 2022 | 84.12 | 85.60 | 83.33 | 84.12 | 419,244 | +0.30(+0.36%) |
Nov 28, 2022 | 83.57 | 84.82 | 83.23 | 83.81 | 586,148 | -0.85(-1.01%) |
Nov 25, 2022 | 84.03 | 84.84 | 83.56 | 84.67 | 140,919 | +0.39(+0.46%) |
Nov 23, 2022 | 82.68 | 84.49 | 82.68 | 84.27 | 382,822 | +0.88(+1.06%) |
Nov 22, 2022 | 80.46 | 83.54 | 80.21 | 83.39 | 432,377 | +3.45(+4.31%) |
Nov 21, 2022 | 80.85 | 81.61 | 79.30 | 79.95 | 593,270 | -1.77(-2.17%) |
Nov 18, 2022 | 83.99 | 84.88 | 80.53 | 81.72 | 593,481 | -0.67(-0.81%) |
Nov 17, 2022 | 81.71 | 83.48 | 81.11 | 82.39 | 800,659 | -0.88(-1.06%) |
Nov 16, 2022 | 85.30 | 85.93 | 82.98 | 83.27 | 619,618 | -3.35(-3.86%) |
Nov 15, 2022 | 90.44 | 91.17 | 86.06 | 86.61 | 842,104 | -2.12(-2.39%) |
Nov 14, 2022 | 87.86 | 89.83 | 86.24 | 88.74 | 869,542 | +0.14(+0.15%) |
Nov 11, 2022 | 83.61 | 88.98 | 83.45 | 88.60 | 1,109,651 | +5.63(+6.78%) |
Nov 10, 2022 | 81.94 | 84.44 | 81.34 | 82.97 | 794,926 | +5.27(+6.78%) |
Nov 09, 2022 | 78.15 | 79.28 | 77.20 | 77.71 | 488,186 | -1.34(-1.70%) |
Nov 08, 2022 | 78.61 | 80.27 | 77.32 | 79.05 | 486,261 | +0.87(+1.11%) |
Nov 07, 2022 | 76.37 | 78.48 | 74.76 | 78.18 | 476,847 | +2.69(+3.57%) |
Nov 04, 2022 | 75.73 | 77.59 | 74.24 | 75.48 | 491,334 | +0.97(+1.30%) |
Nov 03, 2022 | 73.62 | 76.63 | 73.07 | 74.52 | 540,515 | -0.68(-0.90%) |
Nov 02, 2022 | 80.39 | 80.39 | 75.09 | 75.19 | 1,007,711 | -6.08(-7.48%) |