Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 92.70 | 96.33 | 92.70 | 96.12 | 8,263,011 | +3.42(+3.68%) |
Jan 30, 2023 | 93.60 | 94.30 | 92.51 | 92.70 | 1,231,815 | -1.33(-1.42%) |
Jan 27, 2023 | 93.51 | 95.85 | 93.50 | 94.04 | 1,322,288 | +0.50(+0.53%) |
Jan 26, 2023 | 93.85 | 94.15 | 92.51 | 93.54 | 1,245,162 | +0.61(+0.66%) |
Jan 25, 2023 | 94.31 | 94.77 | 92.60 | 92.92 | 1,450,708 | -2.16(-2.27%) |
Jan 24, 2023 | 93.47 | 96.31 | 93.20 | 95.08 | 2,279,932 | +0.99(+1.05%) |
Jan 23, 2023 | 90.08 | 94.20 | 89.97 | 94.09 | 1,909,848 | +4.33(+4.82%) |
Jan 20, 2023 | 89.29 | 90.38 | 88.47 | 89.77 | 1,212,471 | +0.73(+0.82%) |
Jan 19, 2023 | 89.22 | 89.88 | 87.70 | 89.04 | 2,057,799 | -0.42(-0.47%) |
Jan 18, 2023 | 89.24 | 92.99 | 89.22 | 89.46 | 2,132,323 | +0.53(+0.59%) |
Jan 17, 2023 | 89.81 | 90.63 | 88.79 | 88.93 | 1,714,704 | -0.91(-1.01%) |
Jan 13, 2023 | 89.66 | 90.07 | 89.18 | 89.84 | 956,261 | +0.12(+0.14%) |
Jan 12, 2023 | 91.47 | 91.68 | 89.31 | 89.72 | 1,322,568 | -1.42(-1.56%) |
Jan 11, 2023 | 89.62 | 91.29 | 89.26 | 91.14 | 1,839,419 | +2.09(+2.35%) |
Jan 10, 2023 | 88.64 | 89.34 | 88.00 | 89.05 | 1,753,380 | -0.54(-0.60%) |
Jan 09, 2023 | 89.61 | 90.55 | 88.17 | 89.58 | 2,037,166 | +0.05(+0.05%) |
Jan 06, 2023 | 87.41 | 89.65 | 86.90 | 89.54 | 1,160,740 | +3.17(+3.67%) |
Jan 05, 2023 | 85.51 | 86.55 | 84.83 | 86.37 | 1,789,713 | -0.76(-0.87%) |
Jan 04, 2023 | 84.05 | 87.40 | 83.42 | 87.13 | 2,341,534 | +0.50(+0.58%) |
Jan 03, 2023 | 87.98 | 88.96 | 84.75 | 86.63 | 2,213,752 | -1.23(-1.40%) |
Dec 30, 2022 | 87.90 | 88.23 | 86.82 | 87.86 | 856,918 | -0.66(-0.75%) |
Dec 29, 2022 | 88.13 | 89.78 | 88.13 | 88.52 | 842,218 | +1.08(+1.24%) |
Dec 28, 2022 | 89.56 | 89.85 | 87.37 | 87.44 | 590,234 | -1.94(-2.17%) |
Dec 27, 2022 | 89.41 | 90.07 | 88.64 | 89.37 | 552,524 | +0.06(+0.06%) |
Dec 23, 2022 | 88.92 | 89.56 | 88.32 | 89.32 | 537,076 | +0.59(+0.67%) |
Dec 22, 2022 | 88.86 | 88.86 | 87.06 | 88.72 | 815,332 | -0.44(-0.50%) |
Dec 21, 2022 | 90.21 | 90.47 | 89.03 | 89.16 | 829,432 | +0.52(+0.58%) |
Dec 20, 2022 | 89.17 | 89.70 | 88.37 | 88.64 | 1,105,438 | -1.08(-1.21%) |
Dec 19, 2022 | 90.33 | 90.92 | 88.31 | 89.73 | 1,347,344 | -0.55(-0.61%) |
Dec 16, 2022 | 89.75 | 91.60 | 89.45 | 90.28 | 4,561,080 | -0.65(-0.72%) |
Dec 15, 2022 | 91.30 | 91.69 | 90.09 | 90.93 | 2,063,335 | -1.39(-1.51%) |
Dec 14, 2022 | 91.71 | 93.57 | 91.16 | 92.32 | 1,913,153 | +0.61(+0.67%) |
Dec 13, 2022 | 96.67 | 96.80 | 91.49 | 91.71 | 1,578,784 | -1.98(-2.11%) |
Dec 12, 2022 | 91.77 | 93.80 | 91.37 | 93.68 | 943,797 | +2.24(+2.44%) |
Dec 09, 2022 | 92.31 | 92.69 | 91.20 | 91.45 | 918,359 | -0.75(-0.81%) |
Dec 08, 2022 | 92.35 | 93.40 | 91.45 | 92.19 | 1,018,794 | -0.03(-0.03%) |
Dec 07, 2022 | 91.00 | 93.45 | 90.42 | 92.22 | 1,616,940 | +0.69(+0.75%) |
Dec 06, 2022 | 91.51 | 91.64 | 89.97 | 91.53 | 1,409,544 | -0.03(-0.03%) |
Dec 05, 2022 | 92.33 | 93.27 | 91.23 | 91.56 | 1,407,416 | -1.24(-1.33%) |
Dec 02, 2022 | 92.88 | 94.12 | 92.15 | 92.80 | 1,528,826 | -1.98(-2.09%) |
Dec 01, 2022 | 95.86 | 96.60 | 94.02 | 94.78 | 1,531,921 | -0.81(-0.84%) |
Nov 30, 2022 | 93.32 | 96.13 | 91.89 | 95.58 | 2,422,931 | +2.50(+2.68%) |
Nov 29, 2022 | 93.26 | 94.13 | 92.22 | 93.08 | 1,228,946 | -0.07(-0.07%) |
Nov 28, 2022 | 93.46 | 95.11 | 93.02 | 93.15 | 1,291,133 | -1.04(-1.10%) |
Nov 25, 2022 | 93.62 | 94.22 | 93.26 | 94.19 | 383,745 | +0.67(+0.71%) |
Nov 23, 2022 | 93.77 | 94.41 | 93.49 | 93.52 | 705,129 | +0.39(+0.42%) |
Nov 22, 2022 | 93.30 | 94.41 | 92.12 | 93.13 | 921,194 | +0.08(+0.08%) |
Nov 21, 2022 | 92.30 | 93.28 | 91.91 | 93.05 | 777,275 | +0.46(+0.49%) |
Nov 18, 2022 | 92.27 | 92.92 | 91.10 | 92.60 | 1,197,134 | +1.77(+1.95%) |
Nov 17, 2022 | 87.92 | 90.86 | 87.59 | 90.82 | 1,238,991 | +2.32(+2.62%) |
Nov 16, 2022 | 92.48 | 92.48 | 87.90 | 88.51 | 1,995,631 | -4.65(-5.00%) |
Nov 15, 2022 | 92.97 | 94.16 | 91.13 | 93.16 | 2,251,301 | -0.27(-0.29%) |
Nov 14, 2022 | 93.37 | 95.93 | 93.24 | 93.43 | 1,350,958 | -0.29(-0.31%) |
Nov 11, 2022 | 90.06 | 94.07 | 89.67 | 93.71 | 2,037,585 | +4.13(+4.61%) |
Nov 10, 2022 | 88.80 | 89.78 | 87.85 | 89.58 | 1,846,871 | +3.45(+4.01%) |
Nov 09, 2022 | 87.65 | 90.01 | 86.07 | 86.13 | 1,966,121 | -2.09(-2.37%) |
Nov 08, 2022 | 88.56 | 89.83 | 87.71 | 88.22 | 1,443,322 | +0.42(+0.48%) |
Nov 07, 2022 | 86.25 | 88.42 | 86.22 | 87.80 | 1,811,699 | +1.99(+2.32%) |
Nov 04, 2022 | 85.02 | 86.11 | 84.16 | 85.81 | 1,961,239 | +1.43(+1.70%) |
Nov 03, 2022 | 83.48 | 85.20 | 82.59 | 84.38 | 2,558,130 | +0.29(+0.34%) |
Nov 02, 2022 | 84.96 | 88.92 | 83.60 | 84.09 | 6,508,048 | -9.22(-9.88%) |