Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.75 | 91.43 | 87.75 | 91.12 | 146,072 | +3.46(+3.95%) |
Jan 30, 2023 | 89.22 | 90.74 | 87.49 | 87.66 | 134,063 | -2.64(-2.92%) |
Jan 27, 2023 | 88.89 | 90.80 | 88.82 | 90.29 | 112,301 | +0.55(+0.62%) |
Jan 26, 2023 | 88.62 | 89.75 | 87.49 | 89.74 | 93,384 | +1.66(+1.89%) |
Jan 25, 2023 | 87.03 | 88.13 | 86.17 | 88.08 | 107,654 | +0.13(+0.15%) |
Jan 24, 2023 | 89.69 | 90.11 | 87.93 | 87.94 | 72,012 | -1.82(-2.03%) |
Jan 23, 2023 | 88.72 | 90.86 | 88.59 | 89.77 | 104,931 | +1.05(+1.18%) |
Jan 20, 2023 | 88.98 | 88.98 | 87.06 | 88.72 | 161,327 | +0.50(+0.56%) |
Jan 19, 2023 | 88.52 | 88.63 | 86.73 | 88.22 | 126,387 | -1.35(-1.50%) |
Jan 18, 2023 | 88.97 | 92.99 | 88.73 | 89.57 | 201,022 | +0.76(+0.86%) |
Jan 17, 2023 | 89.27 | 89.48 | 87.42 | 88.80 | 124,960 | -0.22(-0.25%) |
Jan 13, 2023 | 86.39 | 89.30 | 86.05 | 89.02 | 99,038 | +2.03(+2.33%) |
Jan 12, 2023 | 85.71 | 87.24 | 84.84 | 87.00 | 143,161 | +1.97(+2.31%) |
Jan 11, 2023 | 82.77 | 85.28 | 81.94 | 85.03 | 185,668 | +2.88(+3.50%) |
Jan 10, 2023 | 79.99 | 82.16 | 79.57 | 82.16 | 136,367 | +1.92(+2.39%) |
Jan 09, 2023 | 80.36 | 81.28 | 79.70 | 80.24 | 134,729 | +0.50(+0.62%) |
Jan 06, 2023 | 77.17 | 79.79 | 75.45 | 79.74 | 164,070 | +3.40(+4.45%) |
Jan 05, 2023 | 76.55 | 77.05 | 74.91 | 76.34 | 108,657 | -0.57(-0.75%) |
Jan 04, 2023 | 77.37 | 78.05 | 76.50 | 76.91 | 179,001 | +0.66(+0.86%) |
Jan 03, 2023 | 75.68 | 77.13 | 74.82 | 76.25 | 161,304 | +1.28(+1.71%) |
Dec 30, 2022 | 74.47 | 75.46 | 74.21 | 74.97 | 94,278 | -0.55(-0.73%) |
Dec 29, 2022 | 72.67 | 75.97 | 72.62 | 75.53 | 124,539 | +3.41(+4.73%) |
Dec 28, 2022 | 75.90 | 76.02 | 72.08 | 72.12 | 110,222 | -3.76(-4.96%) |
Dec 27, 2022 | 75.79 | 75.88 | 74.79 | 75.88 | 126,081 | +0.35(+0.47%) |
Dec 23, 2022 | 74.34 | 75.68 | 73.67 | 75.53 | 153,934 | +1.19(+1.61%) |
Dec 22, 2022 | 74.31 | 75.08 | 72.30 | 74.33 | 169,203 | -0.89(-1.18%) |
Dec 21, 2022 | 74.01 | 75.61 | 73.87 | 75.22 | 109,653 | +1.82(+2.47%) |
Dec 20, 2022 | 72.80 | 73.64 | 72.32 | 73.40 | 93,408 | +0.43(+0.59%) |
Dec 19, 2022 | 74.17 | 74.56 | 72.55 | 72.97 | 162,214 | -1.77(-2.36%) |
Dec 16, 2022 | 75.22 | 76.90 | 74.25 | 74.74 | 1,600,431 | -1.60(-2.10%) |
Dec 15, 2022 | 76.42 | 77.17 | 75.51 | 76.35 | 203,058 | -1.23(-1.59%) |
Dec 14, 2022 | 80.52 | 80.52 | 77.46 | 77.58 | 160,171 | -3.02(-3.75%) |
Dec 13, 2022 | 81.33 | 83.34 | 80.06 | 80.60 | 227,070 | +2.05(+2.61%) |
Dec 12, 2022 | 77.46 | 79.02 | 76.52 | 78.54 | 154,581 | +1.37(+1.77%) |
Dec 09, 2022 | 79.27 | 80.03 | 76.84 | 77.18 | 206,151 | -2.35(-2.95%) |
Dec 08, 2022 | 80.91 | 82.05 | 79.05 | 79.53 | 111,972 | -1.18(-1.47%) |
Dec 07, 2022 | 80.27 | 81.81 | 80.27 | 80.71 | 111,194 | +0.09(+0.11%) |
Dec 06, 2022 | 81.53 | 81.53 | 79.94 | 80.63 | 124,284 | -0.95(-1.16%) |
Dec 05, 2022 | 84.03 | 84.03 | 81.16 | 81.57 | 147,951 | -3.65(-4.28%) |
Dec 02, 2022 | 85.12 | 86.62 | 83.45 | 85.22 | 219,094 | -1.61(-1.86%) |
Dec 01, 2022 | 85.93 | 88.19 | 85.40 | 86.84 | 251,322 | +1.52(+1.78%) |
Nov 30, 2022 | 82.46 | 85.58 | 80.49 | 85.32 | 225,564 | +3.14(+3.82%) |
Nov 29, 2022 | 80.62 | 82.34 | 80.54 | 82.17 | 98,627 | +1.60(+1.98%) |
Nov 28, 2022 | 80.89 | 81.21 | 79.80 | 80.58 | 100,612 | -0.97(-1.19%) |
Nov 25, 2022 | 80.45 | 81.95 | 80.25 | 81.55 | 61,089 | +1.29(+1.61%) |
Nov 23, 2022 | 78.33 | 80.35 | 78.10 | 80.26 | 96,032 | +1.82(+2.33%) |
Nov 22, 2022 | 78.46 | 78.52 | 77.23 | 78.44 | 90,100 | +0.92(+1.19%) |
Nov 21, 2022 | 76.43 | 77.89 | 76.43 | 77.52 | 113,374 | +0.52(+0.68%) |
Nov 18, 2022 | 78.71 | 80.33 | 76.69 | 77.00 | 104,592 | +0.15(+0.20%) |
Nov 17, 2022 | 77.61 | 77.61 | 75.92 | 76.85 | 109,271 | -2.12(-2.69%) |
Nov 16, 2022 | 80.01 | 80.10 | 77.68 | 78.97 | 147,601 | -1.42(-1.77%) |
Nov 15, 2022 | 80.86 | 81.46 | 79.60 | 80.39 | 134,188 | +1.30(+1.64%) |
Nov 14, 2022 | 79.68 | 80.27 | 78.35 | 79.09 | 166,961 | -1.52(-1.88%) |
Nov 11, 2022 | 79.23 | 82.41 | 78.32 | 80.61 | 253,993 | +1.42(+1.80%) |
Nov 10, 2022 | 76.79 | 82.96 | 76.62 | 79.19 | 365,007 | +6.34(+8.70%) |
Nov 09, 2022 | 75.82 | 77.32 | 71.44 | 72.85 | 370,115 | -7.25(-9.05%) |
Nov 08, 2022 | 80.81 | 81.84 | 78.76 | 80.10 | 154,094 | -0.25(-0.31%) |
Nov 07, 2022 | 80.53 | 81.24 | 79.04 | 80.35 | 127,696 | +0.78(+0.98%) |
Nov 04, 2022 | 78.80 | 80.01 | 77.56 | 79.57 | 172,654 | +1.87(+2.40%) |
Nov 03, 2022 | 79.51 | 79.51 | 76.81 | 77.70 | 177,740 | -2.79(-3.46%) |
Nov 02, 2022 | 85.45 | 80.44 | 80.49 | 126,170 | -4.90(-5.74%) |