Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 92.36 | 92.57 | 90.85 | 92.31 | 68,139 | +0.74(+0.80%) |
Jan 30, 2023 | 91.69 | 92.47 | 91.30 | 91.58 | 77,494 | -0.33(-0.36%) |
Jan 27, 2023 | 91.31 | 92.24 | 91.13 | 91.91 | 259,124 | -0.12(-0.14%) |
Jan 26, 2023 | 92.44 | 93.06 | 91.66 | 92.04 | 123,675 | -0.51(-0.55%) |
Jan 25, 2023 | 92.56 | 93.20 | 91.63 | 92.54 | 128,614 | +0.33(+0.35%) |
Jan 24, 2023 | 90.95 | 92.66 | 90.01 | 92.22 | 134,245 | +1.80(+1.99%) |
Jan 23, 2023 | 90.18 | 90.96 | 90.10 | 90.42 | 641,632 | -0.43(-0.47%) |
Jan 20, 2023 | 92.25 | 92.48 | 90.85 | 90.85 | 289,571 | -2.52(-2.70%) |
Jan 19, 2023 | 93.61 | 93.85 | 92.68 | 93.38 | 561,443 | -0.92(-0.97%) |
Jan 18, 2023 | 94.29 | 94.57 | 92.32 | 94.29 | 485,676 | +2.93(+3.20%) |
Jan 17, 2023 | 90.97 | 92.20 | 90.87 | 91.37 | 121,685 | -1.02(-1.11%) |
Jan 13, 2023 | 92.76 | 93.58 | 91.90 | 92.39 | 301,288 | -1.20(-1.29%) |
Jan 12, 2023 | 90.98 | 93.66 | 89.35 | 93.60 | 420,283 | +2.52(+2.77%) |
Jan 11, 2023 | 90.11 | 91.07 | 89.70 | 91.07 | 130,685 | +2.30(+2.59%) |
Jan 10, 2023 | 89.49 | 89.81 | 88.08 | 88.78 | 184,968 | -2.25(-2.47%) |
Jan 09, 2023 | 89.32 | 91.20 | 89.18 | 91.02 | 587,890 | +0.55(+0.61%) |
Jan 06, 2023 | 87.26 | 90.60 | 87.21 | 90.47 | 301,920 | +2.28(+2.58%) |
Jan 05, 2023 | 86.42 | 88.22 | 86.25 | 88.19 | 125,555 | +0.69(+0.79%) |
Jan 04, 2023 | 88.03 | 88.30 | 86.64 | 87.50 | 385,389 | +1.67(+1.95%) |
Jan 03, 2023 | 86.71 | 86.82 | 85.11 | 85.83 | 324,265 | +2.32(+2.78%) |
Dec 30, 2022 | 83.75 | 84.70 | 83.20 | 83.51 | 619,707 | -1.34(-1.58%) |
Dec 29, 2022 | 83.72 | 85.26 | 83.67 | 84.85 | 220,333 | +1.56(+1.87%) |
Dec 28, 2022 | 84.86 | 85.08 | 83.09 | 83.29 | 319,653 | -0.95(-1.13%) |
Dec 27, 2022 | 84.57 | 85.27 | 83.95 | 84.24 | 760,098 | -2.44(-2.82%) |
Dec 23, 2022 | 87.45 | 87.74 | 86.66 | 86.68 | 214,886 | -2.27(-2.55%) |
Dec 22, 2022 | 88.79 | 89.28 | 88.47 | 88.95 | 93,905 | +0.08(+0.09%) |
Dec 21, 2022 | 89.58 | 89.77 | 87.94 | 88.87 | 214,162 | +0.17(+0.19%) |
Dec 20, 2022 | 88.49 | 89.00 | 88.18 | 88.70 | 488,705 | -2.47(-2.71%) |
Dec 19, 2022 | 91.61 | 91.71 | 90.55 | 91.17 | 176,675 | -2.23(-2.39%) |
Dec 16, 2022 | 92.76 | 94.21 | 92.29 | 93.40 | 180,072 | -1.60(-1.69%) |
Dec 15, 2022 | 94.98 | 96.01 | 94.78 | 95.00 | 346,811 | +0.54(+0.57%) |
Dec 14, 2022 | 93.91 | 94.69 | 92.68 | 94.46 | 297,977 | +0.61(+0.65%) |
Dec 13, 2022 | 95.57 | 95.67 | 93.69 | 93.86 | 576,514 | +0.67(+0.72%) |
Dec 12, 2022 | 94.65 | 94.90 | 92.69 | 93.18 | 489,680 | +0.42(+0.45%) |
Dec 09, 2022 | 94.91 | 95.06 | 92.73 | 92.76 | 439,587 | -3.69(-3.83%) |
Dec 08, 2022 | 95.88 | 96.86 | 95.48 | 96.46 | 196,584 | -0.12(-0.13%) |
Dec 07, 2022 | 95.19 | 96.83 | 94.96 | 96.58 | 407,202 | +3.17(+3.40%) |
Dec 06, 2022 | 92.85 | 93.84 | 92.34 | 93.41 | 384,763 | +1.94(+2.12%) |
Dec 05, 2022 | 91.69 | 91.78 | 90.51 | 91.47 | 322,610 | -1.66(-1.78%) |
Dec 02, 2022 | 90.84 | 93.26 | 90.20 | 93.12 | 319,708 | +2.03(+2.23%) |
Dec 01, 2022 | 88.00 | 91.24 | 87.50 | 91.09 | 474,601 | +4.53(+5.23%) |
Nov 30, 2022 | 85.77 | 86.88 | 85.52 | 86.56 | 221,120 | +0.28(+0.33%) |
Nov 29, 2022 | 86.59 | 87.45 | 86.15 | 86.28 | 150,934 | -1.72(-1.95%) |
Nov 28, 2022 | 88.40 | 88.65 | 87.15 | 88.00 | 297,541 | +0.58(+0.66%) |
Nov 25, 2022 | 87.17 | 87.53 | 86.75 | 87.42 | 82,679 | -0.51(-0.58%) |
Nov 23, 2022 | 86.59 | 88.06 | 86.50 | 87.93 | 477,023 | +2.33(+2.72%) |
Nov 22, 2022 | 84.54 | 85.76 | 84.40 | 85.60 | 196,912 | +1.88(+2.25%) |
Nov 21, 2022 | 84.46 | 84.61 | 83.47 | 83.72 | 515,597 | +0.51(+0.62%) |
Nov 18, 2022 | 84.30 | 84.68 | 82.88 | 83.21 | 116,622 | -0.75(-0.89%) |
Nov 17, 2022 | 83.76 | 84.27 | 83.18 | 83.96 | 467,442 | -1.01(-1.18%) |
Nov 16, 2022 | 83.15 | 85.10 | 82.99 | 84.97 | 287,678 | +2.54(+3.08%) |
Nov 15, 2022 | 81.02 | 82.43 | 80.81 | 82.43 | 233,651 | +2.16(+2.69%) |
Nov 14, 2022 | 80.77 | 80.86 | 79.72 | 80.28 | 217,113 | -0.47(-0.58%) |
Nov 11, 2022 | 80.21 | 81.24 | 80.13 | 80.74 | 145,905 | -0.21(-0.26%) |
Nov 10, 2022 | 79.28 | 81.27 | 79.04 | 80.95 | 353,843 | +3.83(+4.96%) |
Nov 09, 2022 | 76.18 | 77.58 | 75.94 | 77.12 | 207,409 | +0.30(+0.40%) |
Nov 08, 2022 | 76.35 | 77.77 | 76.35 | 76.82 | 157,217 | +0.99(+1.30%) |
Nov 07, 2022 | 77.88 | 77.96 | 75.83 | 75.83 | 172,824 | -1.40(-1.81%) |
Nov 04, 2022 | 78.33 | 78.98 | 77.13 | 77.23 | 490,566 | -2.17(-2.74%) |
Nov 03, 2022 | 78.82 | 80.18 | 78.80 | 79.40 | 129,629 | -0.93(-1.16%) |
Nov 02, 2022 | 80.72 | 81.78 | 79.69 | 80.33 | 164,862 | -0.01(-0.01%) |