Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 94.50 | 97.41 | 94.15 | 97.38 | 4,136,632 | +3.81(+4.07%) |
Jan 30, 2023 | 94.36 | 95.88 | 93.50 | 93.57 | 2,702,894 | -1.67(-1.75%) |
Jan 27, 2023 | 95.04 | 96.02 | 94.69 | 95.24 | 2,122,270 | -0.29(-0.30%) |
Jan 26, 2023 | 94.78 | 96.08 | 93.61 | 95.53 | 2,255,798 | +1.31(+1.39%) |
Jan 25, 2023 | 94.28 | 94.94 | 93.63 | 94.21 | 2,822,287 | -1.50(-1.57%) |
Jan 24, 2023 | 95.81 | 97.62 | 94.28 | 95.71 | 4,101,173 | +1.30(+1.38%) |
Jan 23, 2023 | 92.58 | 94.74 | 92.51 | 94.41 | 3,182,824 | +1.18(+1.27%) |
Jan 20, 2023 | 91.41 | 93.31 | 89.63 | 93.23 | 2,592,423 | +2.43(+2.67%) |
Jan 19, 2023 | 92.69 | 92.96 | 90.66 | 90.80 | 3,220,830 | -2.65(-2.84%) |
Jan 18, 2023 | 95.23 | 96.03 | 93.14 | 93.45 | 2,466,931 | -0.64(-0.68%) |
Jan 17, 2023 | 93.34 | 94.22 | 93.04 | 94.09 | 2,185,823 | +0.39(+0.42%) |
Jan 13, 2023 | 91.67 | 94.54 | 91.67 | 93.70 | 2,480,823 | -0.62(-0.66%) |
Jan 12, 2023 | 94.43 | 95.30 | 91.76 | 94.32 | 2,858,042 | -0.03(-0.03%) |
Jan 11, 2023 | 93.15 | 94.61 | 92.50 | 94.35 | 3,029,654 | +2.01(+2.18%) |
Jan 10, 2023 | 90.88 | 92.47 | 90.45 | 92.34 | 1,841,862 | +0.80(+0.87%) |
Jan 09, 2023 | 92.42 | 93.34 | 91.23 | 91.54 | 2,300,153 | -0.80(-0.87%) |
Jan 06, 2023 | 91.63 | 92.84 | 91.18 | 92.34 | 2,114,652 | +1.25(+1.38%) |
Jan 05, 2023 | 89.23 | 91.15 | 88.58 | 91.09 | 2,592,338 | +0.66(+0.73%) |
Jan 04, 2023 | 90.77 | 91.59 | 90.07 | 90.42 | 2,555,757 | +0.95(+1.06%) |
Jan 03, 2023 | 89.44 | 89.90 | 88.20 | 89.48 | 2,988,152 | +1.52(+1.73%) |
Dec 30, 2022 | 87.28 | 88.28 | 86.93 | 87.96 | 1,630,673 | -0.26(-0.29%) |
Dec 29, 2022 | 86.84 | 88.59 | 86.11 | 88.21 | 1,556,565 | +1.61(+1.86%) |
Dec 28, 2022 | 88.32 | 88.46 | 86.42 | 86.61 | 1,491,713 | -1.48(-1.68%) |
Dec 27, 2022 | 87.60 | 88.63 | 87.46 | 88.09 | 1,507,959 | +0.09(+0.10%) |
Dec 23, 2022 | 88.53 | 88.98 | 87.30 | 88.00 | 2,016,749 | -1.15(-1.29%) |
Dec 22, 2022 | 87.70 | 89.19 | 86.82 | 89.15 | 3,181,882 | +0.59(+0.67%) |
Dec 21, 2022 | 87.85 | 89.16 | 87.72 | 88.56 | 3,739,090 | +2.07(+2.40%) |
Dec 20, 2022 | 86.18 | 87.65 | 85.52 | 86.49 | 3,363,792 | -0.43(-0.50%) |
Dec 19, 2022 | 87.56 | 88.48 | 86.43 | 86.92 | 2,855,094 | -1.27(-1.44%) |
Dec 16, 2022 | 87.69 | 88.73 | 86.76 | 88.19 | 6,010,925 | -1.06(-1.18%) |
Dec 15, 2022 | 84.12 | 89.48 | 83.64 | 89.25 | 5,098,714 | +3.01(+3.49%) |
Dec 14, 2022 | 86.41 | 87.52 | 85.45 | 86.24 | 2,541,427 | +0.11(+0.13%) |
Dec 13, 2022 | 90.24 | 91.22 | 85.90 | 86.13 | 3,696,872 | +1.08(+1.26%) |
Dec 12, 2022 | 84.38 | 85.17 | 83.44 | 85.06 | 2,099,189 | +0.85(+1.01%) |
Dec 09, 2022 | 83.62 | 85.29 | 83.42 | 84.21 | 2,290,446 | -0.58(-0.69%) |
Dec 08, 2022 | 84.71 | 85.98 | 84.18 | 84.79 | 1,879,839 | -0.34(-0.39%) |
Dec 07, 2022 | 83.39 | 85.33 | 83.00 | 85.13 | 2,162,042 | +2.33(+2.81%) |
Dec 06, 2022 | 83.99 | 84.34 | 81.87 | 82.80 | 2,387,315 | -0.80(-0.96%) |
Dec 05, 2022 | 83.82 | 84.42 | 83.35 | 83.60 | 2,201,532 | -1.59(-1.87%) |
Dec 02, 2022 | 83.69 | 85.43 | 83.40 | 85.18 | 2,524,960 | -0.37(-0.43%) |
Dec 01, 2022 | 85.84 | 87.52 | 85.00 | 85.55 | 2,928,107 | +0.94(+1.11%) |
Nov 30, 2022 | 82.51 | 84.70 | 81.54 | 84.61 | 5,505,242 | +1.75(+2.11%) |
Nov 29, 2022 | 81.50 | 82.91 | 81.36 | 82.86 | 2,330,628 | +0.90(+1.09%) |
Nov 28, 2022 | 82.01 | 82.86 | 81.49 | 81.97 | 2,248,858 | -0.57(-0.69%) |
Nov 25, 2022 | 82.20 | 82.82 | 82.12 | 82.54 | 968,775 | -0.60(-0.72%) |
Nov 23, 2022 | 81.37 | 83.42 | 80.72 | 83.14 | 2,323,105 | +1.81(+2.23%) |
Nov 22, 2022 | 80.13 | 81.49 | 79.99 | 81.33 | 2,094,274 | +2.00(+2.52%) |
Nov 21, 2022 | 80.02 | 80.46 | 79.03 | 79.33 | 1,373,554 | -0.75(-0.93%) |
Nov 18, 2022 | 81.53 | 81.88 | 78.91 | 80.08 | 1,491,502 | -0.20(-0.25%) |
Nov 17, 2022 | 79.67 | 80.35 | 78.45 | 80.27 | 2,334,875 | -1.51(-1.84%) |
Nov 16, 2022 | 82.24 | 82.74 | 81.07 | 81.78 | 1,843,047 | -1.03(-1.25%) |
Nov 15, 2022 | 81.96 | 83.12 | 80.58 | 82.81 | 2,818,523 | +2.64(+3.29%) |
Nov 14, 2022 | 82.81 | 83.12 | 80.16 | 80.18 | 2,440,490 | -3.37(-4.04%) |
Nov 11, 2022 | 82.52 | 84.41 | 81.96 | 83.55 | 3,706,809 | +0.98(+1.19%) |
Nov 10, 2022 | 80.28 | 83.84 | 79.14 | 82.57 | 6,742,662 | +8.34(+11.24%) |
Nov 09, 2022 | 72.81 | 77.35 | 71.73 | 74.22 | 6,949,354 | +2.14(+2.98%) |
Nov 08, 2022 | 74.07 | 74.67 | 70.88 | 72.08 | 4,625,499 | -1.84(-2.49%) |
Nov 07, 2022 | 74.26 | 74.50 | 72.22 | 73.92 | 2,580,056 | -0.05(-0.07%) |
Nov 04, 2022 | 73.87 | 75.43 | 72.10 | 73.97 | 3,160,386 | +1.53(+2.11%) |
Nov 03, 2022 | 72.35 | 73.62 | 71.21 | 72.44 | 3,053,275 | -1.52(-2.05%) |
Nov 02, 2022 | 76.00 | 77.65 | 73.60 | 73.96 | 3,722,551 | -2.16(-2.84%) |