Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 81.39 | 82.17 | 80.53 | 81.71 | 1,529,166 | +0.45(+0.56%) |
Jan 30, 2023 | 82.07 | 82.33 | 80.94 | 81.26 | 1,283,017 | -1.32(-1.60%) |
Jan 27, 2023 | 82.96 | 83.81 | 82.01 | 82.58 | 1,552,626 | -0.21(-0.25%) |
Jan 26, 2023 | 86.15 | 86.56 | 80.70 | 82.78 | 3,464,084 | -3.15(-3.66%) |
Jan 25, 2023 | 86.21 | 86.31 | 84.12 | 85.93 | 1,067,927 | -0.60(-0.70%) |
Jan 24, 2023 | 87.02 | 87.19 | 85.52 | 86.53 | 1,301,638 | -0.37(-0.42%) |
Jan 23, 2023 | 86.51 | 87.61 | 85.70 | 86.90 | 1,254,950 | +1.28(+1.49%) |
Jan 20, 2023 | 86.50 | 87.74 | 85.14 | 85.62 | 1,251,973 | -0.02(-0.03%) |
Jan 19, 2023 | 83.12 | 85.73 | 81.85 | 85.65 | 2,006,659 | +1.96(+2.34%) |
Jan 18, 2023 | 85.25 | 86.53 | 83.20 | 83.69 | 2,526,513 | -1.56(-1.83%) |
Jan 17, 2023 | 87.29 | 87.62 | 84.47 | 85.25 | 1,619,870 | -0.69(-0.80%) |
Jan 13, 2023 | 85.77 | 86.07 | 84.53 | 85.94 | 945,404 | -0.26(-0.31%) |
Jan 12, 2023 | 85.89 | 86.94 | 85.35 | 86.20 | 1,033,097 | +1.81(+2.14%) |
Jan 11, 2023 | 84.69 | 85.47 | 82.46 | 84.39 | 1,463,005 | +1.13(+1.36%) |
Jan 10, 2023 | 84.12 | 84.43 | 81.59 | 83.26 | 2,056,972 | -0.77(-0.92%) |
Jan 09, 2023 | 84.48 | 85.90 | 83.57 | 84.04 | 2,113,123 | +1.32(+1.59%) |
Jan 06, 2023 | 80.46 | 82.75 | 80.08 | 82.72 | 1,597,618 | +2.73(+3.42%) |
Jan 05, 2023 | 83.83 | 83.99 | 79.71 | 79.98 | 2,476,172 | -4.14(-4.92%) |
Jan 04, 2023 | 79.90 | 84.52 | 79.68 | 84.12 | 1,809,020 | +2.97(+3.66%) |
Jan 03, 2023 | 87.69 | 88.12 | 80.86 | 81.15 | 2,107,296 | -7.76(-8.73%) |
Dec 30, 2022 | 88.38 | 89.52 | 87.97 | 88.92 | 780,992 | -0.20(-0.22%) |
Dec 29, 2022 | 87.46 | 89.69 | 87.25 | 89.11 | 695,325 | +0.90(+1.01%) |
Dec 28, 2022 | 91.62 | 91.78 | 88.15 | 88.22 | 986,514 | -4.79(-5.15%) |
Dec 27, 2022 | 92.45 | 93.74 | 92.03 | 93.01 | 1,118,753 | +1.26(+1.38%) |
Dec 23, 2022 | 88.95 | 91.78 | 88.15 | 91.74 | 1,216,890 | +3.29(+3.72%) |
Dec 22, 2022 | 92.43 | 92.65 | 87.51 | 88.45 | 1,425,949 | -4.35(-4.69%) |
Dec 21, 2022 | 92.43 | 92.86 | 90.74 | 92.81 | 1,105,261 | +2.66(+2.95%) |
Dec 20, 2022 | 89.79 | 91.11 | 89.30 | 90.15 | 1,160,873 | -0.25(-0.27%) |
Dec 19, 2022 | 91.75 | 92.65 | 89.76 | 90.40 | 1,334,707 | -1.61(-1.75%) |
Dec 16, 2022 | 91.49 | 92.95 | 90.20 | 92.01 | 4,280,723 | -1.20(-1.28%) |
Dec 15, 2022 | 92.69 | 94.14 | 92.41 | 93.20 | 1,407,082 | -0.23(-0.24%) |
Dec 14, 2022 | 94.93 | 95.43 | 93.17 | 93.43 | 2,180,354 | -0.74(-0.79%) |
Dec 13, 2022 | 95.81 | 96.44 | 93.15 | 94.17 | 2,743,256 | +0.92(+0.99%) |
Dec 12, 2022 | 91.24 | 93.74 | 90.28 | 93.25 | 2,288,269 | +4.00(+4.49%) |
Dec 09, 2022 | 88.46 | 90.23 | 88.21 | 89.25 | 1,857,252 | +0.57(+0.65%) |
Dec 08, 2022 | 92.23 | 92.73 | 88.14 | 88.67 | 1,182,967 | -1.66(-1.84%) |
Dec 07, 2022 | 88.49 | 90.73 | 87.89 | 90.33 | 2,214,038 | +2.03(+2.29%) |
Dec 06, 2022 | 89.18 | 92.09 | 87.54 | 88.30 | 2,166,844 | -1.98(-2.19%) |
Dec 05, 2022 | 96.25 | 98.29 | 89.19 | 90.28 | 2,304,843 | -5.59(-5.83%) |
Dec 02, 2022 | 95.47 | 96.62 | 94.51 | 95.87 | 1,912,037 | -0.41(-0.42%) |
Dec 01, 2022 | 98.24 | 99.07 | 96.15 | 96.27 | 1,827,431 | -1.24(-1.28%) |
Nov 30, 2022 | 94.64 | 97.91 | 93.61 | 97.52 | 9,707,886 | +3.96(+4.23%) |
Nov 29, 2022 | 93.99 | 94.76 | 92.40 | 93.56 | 2,089,260 | +1.00(+1.08%) |
Nov 28, 2022 | 94.08 | 94.98 | 92.35 | 92.56 | 2,072,356 | -4.43(-4.57%) |
Nov 25, 2022 | 97.99 | 98.87 | 96.34 | 96.99 | 747,406 | -0.49(-0.50%) |
Nov 23, 2022 | 96.41 | 98.17 | 95.82 | 97.48 | 1,199,464 | +1.21(+1.25%) |
Nov 22, 2022 | 93.75 | 96.54 | 92.93 | 96.27 | 1,365,064 | +3.86(+4.18%) |
Nov 21, 2022 | 92.14 | 92.99 | 88.61 | 92.41 | 1,601,535 | -0.73(-0.79%) |
Nov 18, 2022 | 91.87 | 93.67 | 91.03 | 93.15 | 1,386,471 | -0.96(-1.02%) |
Nov 17, 2022 | 93.01 | 94.17 | 91.82 | 94.11 | 1,103,174 | +0.29(+0.31%) |
Nov 16, 2022 | 94.75 | 95.59 | 92.77 | 93.82 | 1,341,619 | -2.55(-2.65%) |
Nov 15, 2022 | 94.15 | 96.77 | 93.09 | 96.37 | 1,622,578 | +2.91(+3.12%) |
Nov 14, 2022 | 94.48 | 96.04 | 93.31 | 93.46 | 2,175,803 | -0.08(-0.08%) |
Nov 11, 2022 | 94.91 | 97.02 | 92.25 | 93.53 | 2,542,187 | +0.57(+0.61%) |
Nov 10, 2022 | 92.43 | 93.36 | 90.65 | 92.97 | 1,559,016 | +2.83(+3.14%) |
Nov 09, 2022 | 93.38 | 93.81 | 90.05 | 90.14 | 1,771,134 | -5.52(-5.77%) |
Nov 08, 2022 | 93.65 | 96.01 | 91.36 | 95.65 | 2,061,007 | +0.47(+0.50%) |
Nov 07, 2022 | 93.93 | 96.28 | 93.14 | 95.18 | 2,458,767 | +3.07(+3.33%) |
Nov 04, 2022 | 92.78 | 93.29 | 89.39 | 92.11 | 1,770,235 | +1.60(+1.77%) |
Nov 03, 2022 | 93.51 | 94.42 | 89.89 | 90.51 | 2,926,522 | -4.25(-4.48%) |
Nov 02, 2022 | 94.75 | 94.76 | 3,949,421 | +1.00(+1.07%) |