Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 90.82 | 91.03 | 89.18 | 89.78 | 872,857 | -0.90(-0.99%) |
Jan 30, 2023 | 91.26 | 91.84 | 89.80 | 90.68 | 622,783 | -0.84(-0.92%) |
Jan 27, 2023 | 93.58 | 94.04 | 91.37 | 91.52 | 630,958 | -2.69(-2.86%) |
Jan 26, 2023 | 92.34 | 94.62 | 92.26 | 94.21 | 800,604 | +1.67(+1.80%) |
Jan 25, 2023 | 90.23 | 93.26 | 89.42 | 92.54 | 834,685 | +1.82(+2.01%) |
Jan 24, 2023 | 91.29 | 92.16 | 90.44 | 90.72 | 543,265 | -0.88(-0.96%) |
Jan 23, 2023 | 91.48 | 92.32 | 90.29 | 91.60 | 737,814 | +0.39(+0.43%) |
Jan 20, 2023 | 87.79 | 91.46 | 87.02 | 91.21 | 1,372,539 | +3.76(+4.30%) |
Jan 19, 2023 | 86.99 | 87.77 | 85.65 | 87.45 | 624,758 | +0.15(+0.17%) |
Jan 18, 2023 | 89.67 | 89.67 | 87.25 | 87.30 | 508,245 | -1.34(-1.51%) |
Jan 17, 2023 | 88.33 | 89.28 | 87.58 | 88.64 | 1,579,716 | +0.33(+0.37%) |
Jan 13, 2023 | 87.43 | 88.69 | 87.24 | 88.31 | 393,267 | +0.53(+0.60%) |
Jan 12, 2023 | 87.45 | 88.86 | 86.37 | 87.78 | 719,225 | +1.22(+1.41%) |
Jan 11, 2023 | 86.08 | 86.64 | 84.90 | 86.56 | 643,927 | +1.20(+1.41%) |
Jan 10, 2023 | 83.15 | 85.38 | 83.15 | 85.36 | 541,571 | +1.84(+2.20%) |
Jan 09, 2023 | 83.42 | 84.32 | 82.94 | 83.52 | 867,882 | -0.45(-0.54%) |
Jan 06, 2023 | 83.44 | 84.68 | 82.64 | 83.97 | 1,153,884 | +1.23(+1.49%) |
Jan 05, 2023 | 80.69 | 83.49 | 80.61 | 82.74 | 934,004 | +2.42(+3.01%) |
Jan 04, 2023 | 78.02 | 80.60 | 77.20 | 80.32 | 1,161,970 | +3.53(+4.60%) |
Jan 03, 2023 | 77.35 | 78.28 | 76.08 | 76.79 | 1,861,595 | +0.52(+0.68%) |
Dec 30, 2022 | 75.38 | 76.37 | 74.95 | 76.27 | 996,793 | -0.02(-0.03%) |
Dec 29, 2022 | 75.00 | 76.91 | 74.28 | 76.29 | 1,015,302 | +1.82(+2.44%) |
Dec 28, 2022 | 74.61 | 75.57 | 73.96 | 74.47 | 1,565,467 | +0.17(+0.23%) |
Dec 27, 2022 | 74.50 | 76.36 | 73.53 | 74.30 | 1,531,872 | -0.58(-0.77%) |
Dec 23, 2022 | 73.00 | 75.30 | 73.00 | 74.88 | 1,435,916 | +1.86(+2.55%) |
Dec 22, 2022 | 72.10 | 73.06 | 70.74 | 73.02 | 1,381,905 | +0.53(+0.73%) |
Dec 21, 2022 | 71.15 | 72.82 | 70.39 | 72.49 | 1,565,613 | +2.39(+3.41%) |
Dec 20, 2022 | 69.12 | 70.44 | 68.67 | 70.10 | 1,596,388 | +0.54(+0.78%) |
Dec 19, 2022 | 69.62 | 71.23 | 69.09 | 69.56 | 1,739,730 | -0.06(-0.09%) |
Dec 16, 2022 | 71.98 | 72.77 | 69.34 | 69.62 | 3,112,736 | -3.29(-4.51%) |
Dec 15, 2022 | 76.12 | 77.74 | 72.81 | 72.91 | 2,315,914 | -4.12(-5.35%) |
Dec 14, 2022 | 82.49 | 82.55 | 76.38 | 77.03 | 3,590,294 | -13.94(-15.32%) |
Dec 13, 2022 | 92.96 | 93.38 | 89.48 | 90.97 | 1,301,358 | +1.41(+1.57%) |
Dec 12, 2022 | 87.95 | 89.60 | 87.28 | 89.56 | 1,255,015 | +1.41(+1.60%) |
Dec 09, 2022 | 85.74 | 88.92 | 85.16 | 88.15 | 1,116,570 | +1.88(+2.18%) |
Dec 08, 2022 | 86.58 | 87.57 | 85.65 | 86.27 | 686,843 | -0.21(-0.24%) |
Dec 07, 2022 | 84.91 | 87.51 | 84.57 | 86.48 | 845,493 | +0.98(+1.15%) |
Dec 06, 2022 | 89.00 | 90.25 | 84.73 | 85.50 | 1,179,756 | -3.89(-4.35%) |
Dec 05, 2022 | 89.94 | 91.13 | 88.83 | 89.39 | 977,884 | -1.19(-1.31%) |
Dec 02, 2022 | 89.01 | 91.09 | 88.11 | 90.58 | 2,286,497 | +0.17(+0.19%) |
Dec 01, 2022 | 91.62 | 92.00 | 89.50 | 90.41 | 1,768,460 | -0.45(-0.50%) |
Nov 30, 2022 | 89.12 | 91.61 | 86.52 | 90.86 | 5,902,970 | +1.43(+1.60%) |
Nov 29, 2022 | 88.85 | 89.85 | 88.56 | 89.43 | 996,648 | +0.55(+0.62%) |
Nov 28, 2022 | 89.43 | 89.96 | 88.66 | 88.88 | 954,577 | -1.47(-1.63%) |
Nov 25, 2022 | 89.14 | 91.07 | 89.06 | 90.35 | 586,615 | +0.33(+0.37%) |
Nov 23, 2022 | 89.23 | 91.05 | 88.92 | 90.02 | 1,148,908 | +0.62(+0.69%) |
Nov 22, 2022 | 85.88 | 89.43 | 85.32 | 89.40 | 1,343,595 | +3.52(+4.10%) |
Nov 21, 2022 | 85.92 | 86.89 | 84.32 | 85.88 | 2,142,281 | -0.38(-0.44%) |
Nov 18, 2022 | 89.35 | 89.87 | 85.20 | 86.26 | 1,389,501 | -1.87(-2.12%) |
Nov 17, 2022 | 88.92 | 88.99 | 87.47 | 88.13 | 1,095,473 | -1.51(-1.68%) |
Nov 16, 2022 | 90.14 | 90.88 | 88.86 | 89.64 | 1,015,302 | -0.92(-1.02%) |
Nov 15, 2022 | 90.97 | 93.45 | 89.75 | 90.56 | 1,271,807 | +1.18(+1.32%) |
Nov 14, 2022 | 90.36 | 91.83 | 89.26 | 89.38 | 1,395,520 | -1.50(-1.65%) |
Nov 11, 2022 | 86.65 | 91.47 | 85.58 | 90.88 | 1,626,097 | +4.96(+5.77%) |
Nov 10, 2022 | 82.74 | 86.54 | 82.74 | 85.92 | 2,199,377 | +6.00(+7.51%) |
Nov 09, 2022 | 80.46 | 81.24 | 79.39 | 79.92 | 2,141,389 | -0.99(-1.22%) |
Nov 08, 2022 | 80.83 | 82.36 | 79.58 | 80.91 | 1,678,346 | -0.14(-0.17%) |
Nov 07, 2022 | 81.42 | 82.10 | 79.61 | 81.05 | 1,450,843 | +0.41(+0.51%) |
Nov 04, 2022 | 76.45 | 81.93 | 76.45 | 80.64 | 1,546,237 | +0.97(+1.22%) |
Nov 03, 2022 | 78.91 | 80.29 | 78.18 | 79.67 | 1,164,358 | -1.28(-1.58%) |
Nov 02, 2022 | 83.50 | 83.73 | 80.82 | 80.95 | 991,640 | -2.55(-3.05%) |