Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.37 | 87.91 | 85.81 | 87.88 | 143,841 | +2.04(+2.38%) |
Jan 30, 2023 | 86.55 | 87.61 | 85.72 | 85.84 | 72,797 | -0.81(-0.93%) |
Jan 27, 2023 | 89.74 | 89.74 | 86.56 | 86.65 | 76,110 | -3.41(-3.79%) |
Jan 26, 2023 | 89.00 | 90.21 | 89.00 | 90.06 | 114,092 | +1.33(+1.50%) |
Jan 25, 2023 | 87.14 | 88.92 | 86.58 | 88.73 | 108,881 | +1.44(+1.65%) |
Jan 24, 2023 | 84.73 | 88.52 | 83.70 | 87.29 | 223,096 | +2.68(+3.17%) |
Jan 23, 2023 | 91.15 | 91.69 | 82.88 | 84.61 | 279,633 | -6.83(-7.47%) |
Jan 20, 2023 | 92.88 | 94.97 | 90.74 | 91.44 | 133,456 | -0.71(-0.77%) |
Jan 19, 2023 | 93.10 | 93.10 | 91.73 | 92.15 | 93,932 | -1.55(-1.65%) |
Jan 18, 2023 | 94.22 | 94.96 | 93.49 | 93.70 | 78,539 | -0.34(-0.36%) |
Jan 17, 2023 | 94.00 | 94.50 | 93.11 | 94.04 | 79,901 | +0.43(+0.46%) |
Jan 13, 2023 | 92.53 | 93.94 | 91.92 | 93.61 | 97,443 | +0.49(+0.53%) |
Jan 12, 2023 | 93.00 | 93.68 | 91.20 | 93.12 | 128,136 | +0.83(+0.90%) |
Jan 11, 2023 | 93.93 | 93.93 | 91.85 | 92.29 | 133,604 | -1.83(-1.94%) |
Jan 10, 2023 | 95.37 | 95.86 | 93.97 | 94.12 | 94,360 | -0.87(-0.92%) |
Jan 09, 2023 | 96.00 | 97.29 | 94.74 | 94.99 | 67,235 | -0.77(-0.80%) |
Jan 06, 2023 | 95.29 | 97.10 | 94.00 | 95.76 | 72,456 | +0.86(+0.91%) |
Jan 05, 2023 | 94.01 | 95.36 | 93.30 | 94.90 | 73,960 | +0.27(+0.29%) |
Jan 04, 2023 | 96.19 | 96.61 | 94.39 | 94.63 | 72,449 | -0.77(-0.81%) |
Jan 03, 2023 | 95.12 | 96.01 | 94.19 | 95.40 | 76,981 | +0.10(+0.10%) |
Dec 30, 2022 | 96.22 | 96.63 | 94.08 | 95.30 | 99,976 | -1.38(-1.43%) |
Dec 29, 2022 | 96.13 | 97.97 | 96.00 | 96.68 | 60,831 | +1.21(+1.27%) |
Dec 28, 2022 | 95.91 | 96.22 | 95.10 | 95.47 | 44,370 | -0.78(-0.81%) |
Dec 27, 2022 | 96.77 | 97.10 | 95.67 | 96.25 | 42,944 | -0.30(-0.31%) |
Dec 23, 2022 | 97.03 | 97.58 | 96.49 | 96.55 | 44,112 | -0.29(-0.30%) |
Dec 22, 2022 | 98.47 | 98.55 | 95.11 | 96.84 | 64,755 | -1.71(-1.74%) |
Dec 21, 2022 | 97.47 | 98.58 | 97.20 | 98.55 | 100,119 | +2.15(+2.23%) |
Dec 20, 2022 | 94.68 | 96.49 | 94.59 | 96.40 | 108,757 | +2.31(+2.46%) |
Dec 19, 2022 | 92.14 | 94.22 | 91.96 | 94.09 | 98,075 | +2.12(+2.31%) |
Dec 16, 2022 | 90.36 | 92.32 | 89.52 | 91.97 | 767,155 | +1.14(+1.26%) |
Dec 15, 2022 | 92.38 | 94.16 | 89.72 | 90.83 | 149,095 | -2.20(-2.36%) |
Dec 14, 2022 | 95.23 | 95.99 | 92.41 | 93.03 | 97,517 | -2.48(-2.60%) |
Dec 13, 2022 | 96.06 | 97.84 | 94.86 | 95.51 | 128,105 | +2.15(+2.30%) |
Dec 12, 2022 | 93.63 | 95.24 | 91.26 | 93.36 | 111,533 | -0.03(-0.03%) |
Dec 09, 2022 | 95.21 | 95.49 | 93.39 | 93.39 | 109,766 | -2.45(-2.56%) |
Dec 08, 2022 | 96.47 | 97.79 | 94.95 | 95.84 | 72,187 | -0.60(-0.62%) |
Dec 07, 2022 | 98.07 | 98.36 | 95.52 | 96.44 | 95,679 | -1.72(-1.75%) |
Dec 06, 2022 | 98.64 | 99.56 | 97.37 | 98.16 | 90,801 | -0.22(-0.22%) |
Dec 05, 2022 | 102.21 | 103.00 | 97.21 | 98.38 | 77,911 | -4.55(-4.42%) |
Dec 02, 2022 | 102.23 | 103.00 | 101.24 | 102.93 | 72,645 | +0.13(+0.13%) |
Dec 01, 2022 | 101.25 | 102.91 | 100.41 | 102.80 | 112,942 | +1.33(+1.31%) |
Nov 30, 2022 | 100.33 | 101.89 | 98.60 | 101.47 | 150,573 | +1.53(+1.53%) |
Nov 29, 2022 | 98.08 | 100.90 | 97.13 | 99.94 | 84,919 | +1.83(+1.87%) |
Nov 28, 2022 | 99.37 | 100.39 | 97.51 | 98.11 | 112,549 | -2.21(-2.20%) |
Nov 25, 2022 | 99.15 | 100.72 | 99.15 | 100.32 | 37,279 | -0.01(-0.01%) |
Nov 23, 2022 | 102.28 | 102.30 | 99.72 | 100.33 | 60,902 | -1.32(-1.30%) |
Nov 22, 2022 | 98.00 | 102.91 | 97.78 | 101.65 | 173,900 | +5.08(+5.26%) |
Nov 21, 2022 | 96.29 | 97.27 | 96.22 | 96.57 | 103,565 | +0.60(+0.63%) |
Nov 18, 2022 | 97.74 | 97.74 | 95.47 | 95.97 | 81,817 | -0.50(-0.52%) |
Nov 17, 2022 | 94.64 | 97.02 | 93.93 | 96.47 | 72,021 | +0.99(+1.04%) |
Nov 16, 2022 | 97.17 | 97.22 | 94.66 | 95.48 | 70,311 | -1.12(-1.16%) |
Nov 15, 2022 | 95.53 | 99.00 | 94.34 | 96.60 | 186,305 | +2.22(+2.35%) |
Nov 14, 2022 | 93.90 | 95.86 | 92.92 | 94.38 | 80,815 | +0.24(+0.25%) |
Nov 11, 2022 | 95.65 | 96.27 | 94.14 | 94.14 | 40,588 | -1.10(-1.15%) |
Nov 10, 2022 | 94.56 | 96.13 | 94.56 | 95.24 | 71,410 | +2.86(+3.10%) |
Nov 09, 2022 | 93.49 | 93.93 | 91.80 | 92.38 | 42,280 | -1.26(-1.35%) |
Nov 08, 2022 | 93.22 | 94.03 | 92.20 | 93.64 | 64,565 | +0.75(+0.81%) |
Nov 07, 2022 | 92.50 | 93.61 | 91.49 | 92.89 | 54,938 | +0.37(+0.40%) |
Nov 04, 2022 | 90.70 | 92.53 | 90.41 | 92.52 | 68,287 | +2.82(+3.14%) |
Nov 03, 2022 | 90.91 | 90.99 | 89.69 | 89.70 | 46,841 | -2.12(-2.31%) |
Nov 02, 2022 | 91.40 | 93.91 | 91.30 | 91.82 | 73,961 | +0.11(+0.12%) |