Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 89.60 | 91.01 | 89.20 | 90.70 | 94,323 | +1.08(+1.21%) |
Jan 30, 2023 | 91.24 | 91.24 | 89.25 | 89.62 | 60,065 | -3.37(-3.62%) |
Jan 27, 2023 | 93.57 | 94.18 | 92.34 | 92.99 | 44,499 | -1.74(-1.84%) |
Jan 26, 2023 | 94.36 | 94.79 | 92.38 | 94.73 | 66,765 | +0.15(+0.16%) |
Jan 25, 2023 | 93.86 | 95.21 | 92.77 | 94.58 | 166,905 | -0.12(-0.13%) |
Jan 24, 2023 | 95.67 | 95.96 | 94.35 | 94.70 | 60,415 | -1.78(-1.84%) |
Jan 23, 2023 | 93.70 | 97.89 | 93.69 | 96.48 | 121,618 | +3.78(+4.08%) |
Jan 20, 2023 | 90.09 | 93.36 | 89.65 | 92.70 | 52,153 | +2.84(+3.16%) |
Jan 19, 2023 | 90.13 | 90.56 | 89.18 | 89.86 | 79,778 | -0.63(-0.70%) |
Jan 18, 2023 | 90.75 | 91.99 | 90.43 | 90.49 | 65,813 | +1.16(+1.30%) |
Jan 17, 2023 | 89.75 | 90.55 | 88.50 | 89.33 | 57,756 | -1.24(-1.37%) |
Jan 13, 2023 | 90.27 | 91.88 | 90.13 | 90.57 | 82,414 | -0.43(-0.47%) |
Jan 12, 2023 | 90.00 | 92.05 | 88.67 | 91.00 | 66,483 | +1.15(+1.28%) |
Jan 11, 2023 | 89.07 | 90.52 | 88.13 | 89.85 | 101,272 | +0.48(+0.54%) |
Jan 10, 2023 | 88.41 | 90.05 | 87.20 | 89.37 | 50,635 | +1.09(+1.23%) |
Jan 09, 2023 | 87.80 | 91.10 | 87.47 | 88.28 | 77,278 | +1.42(+1.63%) |
Jan 06, 2023 | 84.62 | 87.83 | 83.04 | 86.86 | 107,549 | +3.12(+3.73%) |
Jan 05, 2023 | 82.87 | 84.98 | 82.38 | 83.74 | 63,902 | -0.54(-0.64%) |
Jan 04, 2023 | 83.27 | 85.74 | 82.21 | 84.28 | 97,944 | +1.36(+1.64%) |
Jan 03, 2023 | 82.97 | 83.68 | 81.91 | 82.92 | 88,015 | +1.24(+1.52%) |
Dec 30, 2022 | 81.04 | 82.22 | 80.95 | 81.68 | 79,641 | -0.05(-0.06%) |
Dec 29, 2022 | 79.85 | 82.24 | 79.63 | 81.73 | 204,606 | +2.50(+3.16%) |
Dec 28, 2022 | 79.21 | 80.40 | 79.21 | 79.23 | 69,243 | -0.53(-0.66%) |
Dec 27, 2022 | 81.36 | 81.47 | 79.52 | 79.76 | 97,175 | -1.89(-2.31%) |
Dec 23, 2022 | 81.33 | 82.42 | 80.30 | 81.65 | 57,982 | -0.41(-0.50%) |
Dec 22, 2022 | 84.66 | 84.66 | 80.42 | 82.06 | 117,172 | -3.69(-4.30%) |
Dec 21, 2022 | 82.64 | 86.76 | 82.64 | 85.75 | 145,041 | +3.09(+3.74%) |
Dec 20, 2022 | 82.24 | 84.95 | 82.24 | 82.66 | 107,223 | -0.43(-0.52%) |
Dec 19, 2022 | 84.40 | 84.72 | 82.44 | 83.09 | 62,246 | -1.73(-2.04%) |
Dec 16, 2022 | 85.13 | 87.01 | 82.32 | 84.82 | 140,983 | -1.04(-1.21%) |
Dec 15, 2022 | 85.79 | 86.48 | 84.22 | 85.86 | 129,485 | -2.29(-2.60%) |
Dec 14, 2022 | 88.91 | 90.83 | 87.41 | 88.15 | 152,972 | -0.92(-1.03%) |
Dec 13, 2022 | 90.36 | 90.36 | 87.86 | 89.07 | 113,580 | +3.58(+4.19%) |
Dec 12, 2022 | 84.14 | 85.63 | 83.84 | 85.49 | 67,004 | +0.63(+0.74%) |
Dec 09, 2022 | 83.93 | 86.16 | 83.93 | 84.86 | 47,811 | -0.88(-1.03%) |
Dec 08, 2022 | 84.07 | 85.99 | 83.81 | 85.74 | 38,443 | +1.80(+2.14%) |
Dec 07, 2022 | 85.00 | 85.21 | 82.75 | 83.94 | 71,480 | -1.91(-2.22%) |
Dec 06, 2022 | 86.94 | 87.61 | 85.48 | 85.85 | 63,462 | -0.87(-1.00%) |
Dec 05, 2022 | 86.00 | 88.43 | 85.94 | 86.72 | 75,939 | +0.47(+0.54%) |
Dec 02, 2022 | 84.91 | 86.25 | 84.54 | 86.25 | 38,796 | -0.31(-0.36%) |
Dec 01, 2022 | 87.08 | 88.65 | 85.07 | 86.56 | 145,052 | +0.99(+1.16%) |
Nov 30, 2022 | 82.48 | 85.57 | 80.70 | 85.57 | 206,328 | +3.22(+3.91%) |
Nov 29, 2022 | 83.34 | 84.11 | 81.74 | 82.35 | 90,820 | -0.02(-0.02%) |
Nov 28, 2022 | 84.44 | 84.68 | 81.76 | 82.37 | 149,942 | -3.21(-3.75%) |
Nov 25, 2022 | 85.68 | 87.77 | 85.26 | 85.58 | 34,884 | -0.72(-0.83%) |
Nov 23, 2022 | 85.55 | 87.50 | 84.81 | 86.30 | 93,245 | +0.32(+0.37%) |
Nov 22, 2022 | 85.28 | 86.38 | 84.13 | 85.98 | 70,600 | +0.27(+0.32%) |
Nov 21, 2022 | 85.35 | 86.00 | 84.87 | 85.71 | 104,909 | -0.59(-0.68%) |
Nov 18, 2022 | 87.37 | 87.37 | 85.32 | 86.30 | 68,548 | -0.23(-0.27%) |
Nov 17, 2022 | 84.29 | 87.18 | 84.29 | 86.53 | 77,008 | +0.68(+0.79%) |
Nov 16, 2022 | 87.87 | 88.66 | 85.54 | 85.85 | 76,463 | -3.66(-4.09%) |
Nov 15, 2022 | 90.32 | 91.35 | 88.86 | 89.51 | 146,456 | +2.05(+2.34%) |
Nov 14, 2022 | 90.31 | 90.96 | 87.36 | 87.46 | 181,496 | -2.43(-2.70%) |
Nov 11, 2022 | 87.70 | 90.70 | 86.26 | 89.89 | 161,489 | +2.26(+2.58%) |
Nov 10, 2022 | 88.00 | 88.75 | 86.78 | 87.63 | 289,792 | +4.82(+5.82%) |
Nov 09, 2022 | 83.51 | 84.25 | 82.39 | 82.81 | 177,850 | -1.74(-2.06%) |
Nov 08, 2022 | 84.28 | 86.47 | 84.28 | 84.55 | 332,725 | +0.75(+0.89%) |
Nov 07, 2022 | 80.68 | 84.36 | 80.68 | 83.80 | 453,036 | +2.90(+3.58%) |
Nov 04, 2022 | 79.00 | 82.18 | 78.29 | 80.90 | 300,509 | +3.65(+4.72%) |
Nov 03, 2022 | 73.17 | 78.39 | 73.02 | 77.25 | 245,936 | +4.08(+5.58%) |
Nov 02, 2022 | 74.15 | 73.17 | 73.17 | 145,821 | -1.39(-1.86%) |