Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 93.89 | 95.34 | 93.46 | 95.28 | 946,903 | +1.39(+1.48%) |
Jan 30, 2023 | 93.54 | 94.42 | 93.54 | 93.89 | 822,182 | -0.24(-0.26%) |
Jan 27, 2023 | 94.84 | 94.84 | 93.93 | 94.13 | 511,938 | -0.56(-0.59%) |
Jan 26, 2023 | 93.43 | 94.82 | 93.29 | 94.69 | 933,845 | +1.86(+2.01%) |
Jan 25, 2023 | 93.03 | 93.18 | 92.19 | 92.83 | 2,988,680 | +0.06(+0.06%) |
Jan 24, 2023 | 92.78 | 92.99 | 92.03 | 92.77 | 2,449,244 | +0.22(+0.24%) |
Jan 23, 2023 | 92.47 | 92.87 | 91.52 | 92.55 | 915,003 | +0.06(+0.07%) |
Jan 20, 2023 | 91.86 | 92.50 | 91.08 | 92.49 | 1,883,623 | +0.74(+0.81%) |
Jan 19, 2023 | 91.33 | 91.93 | 91.01 | 91.74 | 747,237 | +0.19(+0.21%) |
Jan 18, 2023 | 93.00 | 93.31 | 91.51 | 91.55 | 824,938 | -1.30(-1.40%) |
Jan 17, 2023 | 92.58 | 93.06 | 92.25 | 92.85 | 961,698 | +0.73(+0.80%) |
Jan 13, 2023 | 91.07 | 92.37 | 90.95 | 92.11 | 793,550 | +0.36(+0.39%) |
Jan 12, 2023 | 91.37 | 92.21 | 90.71 | 91.75 | 969,023 | +0.86(+0.95%) |
Jan 11, 2023 | 91.13 | 91.54 | 90.52 | 90.89 | 877,916 | -0.03(-0.03%) |
Jan 10, 2023 | 90.41 | 91.02 | 89.99 | 90.92 | 1,508,467 | +0.74(+0.83%) |
Jan 09, 2023 | 89.31 | 90.61 | 89.31 | 90.17 | 848,269 | +1.08(+1.22%) |
Jan 06, 2023 | 87.56 | 89.17 | 87.25 | 89.09 | 634,360 | +2.00(+2.30%) |
Jan 05, 2023 | 87.10 | 87.61 | 86.45 | 87.09 | 545,070 | -0.93(-1.05%) |
Jan 04, 2023 | 87.27 | 88.60 | 86.85 | 88.02 | 889,757 | +1.97(+2.28%) |
Jan 03, 2023 | 86.36 | 86.82 | 85.71 | 86.05 | 855,571 | -0.32(-0.37%) |
Dec 30, 2022 | 86.82 | 87.42 | 85.87 | 86.37 | 822,593 | -0.93(-1.06%) |
Dec 29, 2022 | 86.68 | 87.42 | 86.43 | 87.30 | 1,236,399 | +1.19(+1.38%) |
Dec 28, 2022 | 87.10 | 87.55 | 86.00 | 86.11 | 886,371 | -1.02(-1.17%) |
Dec 27, 2022 | 87.12 | 87.45 | 86.57 | 87.13 | 297,384 | +0.44(+0.51%) |
Dec 23, 2022 | 85.72 | 86.83 | 85.72 | 86.69 | 921,300 | +0.65(+0.76%) |
Dec 22, 2022 | 86.20 | 86.32 | 84.85 | 86.04 | 1,329,949 | -0.84(-0.96%) |
Dec 21, 2022 | 86.19 | 87.32 | 86.19 | 86.88 | 699,539 | +0.83(+0.96%) |
Dec 20, 2022 | 85.81 | 86.70 | 85.54 | 86.05 | 663,264 | +0.79(+0.93%) |
Dec 19, 2022 | 86.26 | 86.58 | 84.98 | 85.26 | 700,210 | -0.59(-0.68%) |
Dec 16, 2022 | 85.42 | 86.41 | 85.32 | 85.85 | 2,526,301 | -0.31(-0.36%) |
Dec 15, 2022 | 86.74 | 87.05 | 85.56 | 86.16 | 1,002,516 | -1.55(-1.77%) |
Dec 14, 2022 | 88.14 | 88.70 | 87.29 | 87.71 | 913,033 | -0.45(-0.51%) |
Dec 13, 2022 | 90.53 | 90.58 | 87.29 | 88.16 | 7,917,525 | -0.93(-1.04%) |
Dec 12, 2022 | 88.24 | 89.29 | 87.65 | 89.09 | 614,882 | +0.96(+1.09%) |
Dec 09, 2022 | 88.37 | 88.86 | 88.04 | 88.13 | 521,663 | -0.65(-0.73%) |
Dec 08, 2022 | 89.27 | 89.51 | 88.22 | 88.78 | 501,776 | +0.01(+0.01%) |
Dec 07, 2022 | 88.81 | 89.38 | 88.51 | 88.77 | 576,392 | -0.20(-0.23%) |
Dec 06, 2022 | 90.19 | 90.28 | 88.22 | 88.97 | 591,551 | -1.30(-1.43%) |
Dec 05, 2022 | 91.47 | 91.59 | 89.87 | 90.27 | 726,344 | -1.27(-1.38%) |
Dec 02, 2022 | 91.20 | 92.04 | 91.11 | 91.53 | 744,147 | -0.57(-0.62%) |
Dec 01, 2022 | 91.96 | 92.75 | 90.90 | 92.10 | 886,013 | +0.44(+0.48%) |
Nov 30, 2022 | 91.79 | 91.81 | 89.25 | 91.66 | 1,582,304 | +1.26(+1.39%) |
Nov 29, 2022 | 89.93 | 90.61 | 88.88 | 90.40 | 939,650 | -0.21(-0.23%) |
Nov 28, 2022 | 92.03 | 92.59 | 90.49 | 90.61 | 801,754 | -2.08(-2.24%) |
Nov 25, 2022 | 92.60 | 93.07 | 92.60 | 92.69 | 202,364 | +0.01(+0.01%) |
Nov 23, 2022 | 92.42 | 93.18 | 91.93 | 92.68 | 706,096 | +0.07(+0.08%) |
Nov 22, 2022 | 91.23 | 92.84 | 90.93 | 92.61 | 746,104 | +1.85(+2.03%) |
Nov 21, 2022 | 90.61 | 90.89 | 90.01 | 90.76 | 432,438 | -0.30(-0.33%) |
Nov 18, 2022 | 91.34 | 91.85 | 90.95 | 91.06 | 629,697 | -0.14(-0.15%) |
Nov 17, 2022 | 89.60 | 91.25 | 89.60 | 91.20 | 339,792 | +0.60(+0.66%) |
Nov 16, 2022 | 91.00 | 91.14 | 90.19 | 90.61 | 473,611 | -0.50(-0.54%) |
Nov 15, 2022 | 91.59 | 91.91 | 90.16 | 91.10 | 526,984 | +0.27(+0.29%) |
Nov 14, 2022 | 91.13 | 91.36 | 90.65 | 90.84 | 684,263 | -0.37(-0.40%) |
Nov 11, 2022 | 90.74 | 91.69 | 90.21 | 91.20 | 652,505 | +1.01(+1.12%) |
Nov 10, 2022 | 88.39 | 90.28 | 88.22 | 90.19 | 902,162 | +3.50(+4.04%) |
Nov 09, 2022 | 87.66 | 88.21 | 86.54 | 86.69 | 785,441 | -1.32(-1.50%) |
Nov 08, 2022 | 87.55 | 88.83 | 87.25 | 88.02 | 568,329 | +0.71(+0.81%) |
Nov 07, 2022 | 86.97 | 87.60 | 86.61 | 87.31 | 728,337 | +0.54(+0.62%) |
Nov 04, 2022 | 85.73 | 87.00 | 85.60 | 86.77 | 753,142 | +2.93(+3.50%) |
Nov 03, 2022 | 83.33 | 84.20 | 82.97 | 83.84 | 650,967 | -0.42(-0.50%) |
Nov 02, 2022 | 84.97 | 84.13 | 84.26 | 814,627 | -0.69(-0.81%) |