Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 90.96 | 93.91 | 90.96 | 93.77 | 555,702 | +3.00(+3.31%) |
Jan 30, 2023 | 88.95 | 91.07 | 88.48 | 90.76 | 413,645 | +1.20(+1.34%) |
Jan 27, 2023 | 88.29 | 90.24 | 87.99 | 89.56 | 282,992 | +0.73(+0.83%) |
Jan 26, 2023 | 89.12 | 89.56 | 87.45 | 88.83 | 143,921 | +0.22(+0.24%) |
Jan 25, 2023 | 87.70 | 88.70 | 86.79 | 88.61 | 193,703 | +0.03(+0.03%) |
Jan 24, 2023 | 88.00 | 88.97 | 87.54 | 88.58 | 161,535 | +0.19(+0.21%) |
Jan 23, 2023 | 87.33 | 88.89 | 86.87 | 88.40 | 193,072 | +1.53(+1.77%) |
Jan 20, 2023 | 86.27 | 86.99 | 85.15 | 86.86 | 267,806 | +1.16(+1.36%) |
Jan 19, 2023 | 88.06 | 88.15 | 85.37 | 85.70 | 347,482 | -2.77(-3.13%) |
Jan 18, 2023 | 89.40 | 90.29 | 88.29 | 88.47 | 226,164 | -0.94(-1.05%) |
Jan 17, 2023 | 90.55 | 90.71 | 89.21 | 89.40 | 204,647 | -1.55(-1.71%) |
Jan 13, 2023 | 89.40 | 91.27 | 89.00 | 90.96 | 238,477 | +1.06(+1.17%) |
Jan 12, 2023 | 90.08 | 90.08 | 88.76 | 89.90 | 353,649 | -0.08(-0.09%) |
Jan 11, 2023 | 90.12 | 90.54 | 89.69 | 89.98 | 371,902 | +0.15(+0.16%) |
Jan 10, 2023 | 89.73 | 90.66 | 88.73 | 89.83 | 266,900 | -0.37(-0.41%) |
Jan 09, 2023 | 90.45 | 91.26 | 89.06 | 90.21 | 226,845 | -0.44(-0.49%) |
Jan 06, 2023 | 88.71 | 91.00 | 88.38 | 90.65 | 291,226 | +2.43(+2.76%) |
Jan 05, 2023 | 88.78 | 89.80 | 87.69 | 88.21 | 380,153 | -1.18(-1.32%) |
Jan 04, 2023 | 87.65 | 89.93 | 87.38 | 89.39 | 298,499 | +2.76(+3.18%) |
Jan 03, 2023 | 86.70 | 87.34 | 86.07 | 86.64 | 269,262 | +1.01(+1.18%) |
Dec 30, 2022 | 84.89 | 85.92 | 84.89 | 85.63 | 189,511 | -0.24(-0.28%) |
Dec 29, 2022 | 83.52 | 86.06 | 83.52 | 85.87 | 194,885 | +2.69(+3.23%) |
Dec 28, 2022 | 85.13 | 85.70 | 82.82 | 83.19 | 196,371 | -1.97(-2.32%) |
Dec 27, 2022 | 84.36 | 85.42 | 83.84 | 85.16 | 161,914 | +1.16(+1.39%) |
Dec 23, 2022 | 83.86 | 84.05 | 82.78 | 84.00 | 202,004 | +0.01(+0.01%) |
Dec 22, 2022 | 82.92 | 84.05 | 82.81 | 83.99 | 188,400 | +0.06(+0.07%) |
Dec 21, 2022 | 83.54 | 84.76 | 83.39 | 83.93 | 270,529 | +2.12(+2.59%) |
Dec 20, 2022 | 82.04 | 82.47 | 81.12 | 81.81 | 287,537 | -0.23(-0.29%) |
Dec 19, 2022 | 83.00 | 83.00 | 81.40 | 82.04 | 281,615 | -0.51(-0.62%) |
Dec 16, 2022 | 83.13 | 83.57 | 82.23 | 82.55 | 608,033 | -1.23(-1.47%) |
Dec 15, 2022 | 84.34 | 84.34 | 83.07 | 83.78 | 433,628 | -1.95(-2.27%) |
Dec 14, 2022 | 86.53 | 87.93 | 85.06 | 85.73 | 313,773 | -0.84(-0.97%) |
Dec 13, 2022 | 88.82 | 88.99 | 86.22 | 86.57 | 384,011 | +0.54(+0.63%) |
Dec 12, 2022 | 85.52 | 86.25 | 85.11 | 86.03 | 298,545 | +0.47(+0.55%) |
Dec 09, 2022 | 86.83 | 87.28 | 85.50 | 85.56 | 309,061 | -2.21(-2.52%) |
Dec 08, 2022 | 86.32 | 87.82 | 85.94 | 87.77 | 210,102 | +1.94(+2.26%) |
Dec 07, 2022 | 86.13 | 88.03 | 85.43 | 85.84 | 347,101 | -0.29(-0.34%) |
Dec 06, 2022 | 87.36 | 88.07 | 85.43 | 86.13 | 406,447 | -1.34(-1.53%) |
Dec 05, 2022 | 87.90 | 87.92 | 86.59 | 87.47 | 320,787 | -1.67(-1.88%) |
Dec 02, 2022 | 87.31 | 89.55 | 87.14 | 89.14 | 303,847 | +0.98(+1.11%) |
Dec 01, 2022 | 87.75 | 89.03 | 85.92 | 88.16 | 229,010 | +0.57(+0.65%) |
Nov 30, 2022 | 85.62 | 87.64 | 84.83 | 87.60 | 363,367 | +2.39(+2.80%) |
Nov 29, 2022 | 84.98 | 85.96 | 84.71 | 85.21 | 285,772 | +0.66(+0.79%) |
Nov 28, 2022 | 86.49 | 87.40 | 84.14 | 84.55 | 306,215 | -2.58(-2.96%) |
Nov 25, 2022 | 86.09 | 87.28 | 84.17 | 87.13 | 160,885 | +0.61(+0.70%) |
Nov 23, 2022 | 84.84 | 86.53 | 83.83 | 86.52 | 321,905 | +1.30(+1.53%) |
Nov 22, 2022 | 83.54 | 85.27 | 83.35 | 85.22 | 409,100 | +2.63(+3.18%) |
Nov 21, 2022 | 83.14 | 83.45 | 81.64 | 82.59 | 417,667 | -1.13(-1.35%) |
Nov 18, 2022 | 81.01 | 84.11 | 80.74 | 83.72 | 668,693 | +4.55(+5.74%) |
Nov 17, 2022 | 77.65 | 79.39 | 77.36 | 79.18 | 258,029 | +0.39(+0.50%) |
Nov 16, 2022 | 79.64 | 80.14 | 77.52 | 78.79 | 263,388 | -1.74(-2.16%) |
Nov 15, 2022 | 80.04 | 81.37 | 79.45 | 80.53 | 262,226 | +2.09(+2.67%) |
Nov 14, 2022 | 78.95 | 79.35 | 78.04 | 78.43 | 332,679 | -1.07(-1.35%) |
Nov 11, 2022 | 75.60 | 79.56 | 75.60 | 79.50 | 535,073 | +4.29(+5.70%) |
Nov 10, 2022 | 73.15 | 75.25 | 73.09 | 75.22 | 475,350 | +4.83(+6.87%) |
Nov 09, 2022 | 72.28 | 72.71 | 70.18 | 70.39 | 321,256 | -2.25(-3.10%) |
Nov 08, 2022 | 73.14 | 74.01 | 72.00 | 72.64 | 287,087 | -0.15(-0.20%) |
Nov 07, 2022 | 74.81 | 74.81 | 72.11 | 72.78 | 238,954 | -1.28(-1.72%) |
Nov 04, 2022 | 73.47 | 74.97 | 72.96 | 74.06 | 260,736 | +2.10(+2.92%) |
Nov 03, 2022 | 71.52 | 73.03 | 70.39 | 71.95 | 386,015 | +0.33(+0.46%) |
Nov 02, 2022 | 72.46 | 71.62 | 639,098 | -1.18(-1.62%) |