Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 89.00 | 91.65 | 88.80 | 90.38 | 90,218 | +1.52(+1.71%) |
Jan 30, 2023 | 92.84 | 93.70 | 88.71 | 88.86 | 89,591 | -4.88(-5.20%) |
Jan 27, 2023 | 93.06 | 95.27 | 92.75 | 93.74 | 54,460 | +0.74(+0.79%) |
Jan 26, 2023 | 94.28 | 94.35 | 92.89 | 93.00 | 49,931 | -0.69(-0.73%) |
Jan 25, 2023 | 92.65 | 94.41 | 92.09 | 93.69 | 52,289 | +0.42(+0.45%) |
Jan 24, 2023 | 92.43 | 93.82 | 91.89 | 93.27 | 51,840 | +0.32(+0.34%) |
Jan 23, 2023 | 93.65 | 93.80 | 92.09 | 92.95 | 50,941 | -0.54(-0.58%) |
Jan 20, 2023 | 92.62 | 94.16 | 92.02 | 93.49 | 61,348 | +2.23(+2.44%) |
Jan 19, 2023 | 91.59 | 92.09 | 90.68 | 91.26 | 71,164 | -0.76(-0.82%) |
Jan 18, 2023 | 94.41 | 95.19 | 91.89 | 92.02 | 61,072 | -2.22(-2.36%) |
Jan 17, 2023 | 94.75 | 96.44 | 94.21 | 94.24 | 65,009 | -0.44(-0.46%) |
Jan 13, 2023 | 95.81 | 96.53 | 93.79 | 94.67 | 119,672 | -1.36(-1.42%) |
Jan 12, 2023 | 97.01 | 97.01 | 95.57 | 96.04 | 80,141 | -0.50(-0.52%) |
Jan 11, 2023 | 92.25 | 96.73 | 92.25 | 96.54 | 77,861 | +4.28(+4.64%) |
Jan 10, 2023 | 90.95 | 93.78 | 89.60 | 92.25 | 121,746 | +1.30(+1.43%) |
Jan 09, 2023 | 93.63 | 94.47 | 90.83 | 90.95 | 112,085 | -2.24(-2.40%) |
Jan 06, 2023 | 88.65 | 93.52 | 88.49 | 93.19 | 111,466 | +5.04(+5.71%) |
Jan 05, 2023 | 90.47 | 90.47 | 87.83 | 88.15 | 102,234 | -2.90(-3.18%) |
Jan 04, 2023 | 89.99 | 92.04 | 89.00 | 91.05 | 90,992 | +1.07(+1.18%) |
Jan 03, 2023 | 94.13 | 94.13 | 89.40 | 89.99 | 114,650 | -2.79(-3.00%) |
Dec 30, 2022 | 93.09 | 94.18 | 92.49 | 92.77 | 87,189 | -1.25(-1.33%) |
Dec 29, 2022 | 92.08 | 94.75 | 91.89 | 94.03 | 99,858 | +2.69(+2.94%) |
Dec 28, 2022 | 93.95 | 93.99 | 90.78 | 91.34 | 82,804 | -3.09(-3.27%) |
Dec 27, 2022 | 95.43 | 96.34 | 93.19 | 94.43 | 76,467 | -0.49(-0.51%) |
Dec 23, 2022 | 91.57 | 95.67 | 91.57 | 94.91 | 65,560 | +2.81(+3.05%) |
Dec 22, 2022 | 94.59 | 94.82 | 90.52 | 92.11 | 58,450 | -2.44(-2.58%) |
Dec 21, 2022 | 92.80 | 96.24 | 92.80 | 94.54 | 100,991 | +2.80(+3.05%) |
Dec 20, 2022 | 90.46 | 92.67 | 89.64 | 91.75 | 93,219 | +1.58(+1.76%) |
Dec 19, 2022 | 92.86 | 93.86 | 89.91 | 90.16 | 128,623 | -2.68(-2.88%) |
Dec 16, 2022 | 91.62 | 94.43 | 91.08 | 92.84 | 137,039 | +0.70(+0.76%) |
Dec 15, 2022 | 92.04 | 96.20 | 90.30 | 92.15 | 244,338 | +5.40(+6.22%) |
Dec 14, 2022 | 86.61 | 89.72 | 86.25 | 86.75 | 98,704 | +0.17(+0.20%) |
Dec 13, 2022 | 86.96 | 89.18 | 84.61 | 86.58 | 114,218 | +2.60(+3.09%) |
Dec 12, 2022 | 83.45 | 84.53 | 82.38 | 83.98 | 60,938 | +0.78(+0.93%) |
Dec 09, 2022 | 82.41 | 83.77 | 81.50 | 83.21 | 48,391 | +0.58(+0.70%) |
Dec 08, 2022 | 83.72 | 85.13 | 81.17 | 82.63 | 58,025 | -0.96(-1.14%) |
Dec 07, 2022 | 85.71 | 86.47 | 83.18 | 83.59 | 50,972 | -2.31(-2.69%) |
Dec 06, 2022 | 86.21 | 86.83 | 84.98 | 85.89 | 79,179 | -0.73(-0.84%) |
Dec 05, 2022 | 89.34 | 89.82 | 86.12 | 86.62 | 70,156 | -2.84(-3.17%) |
Dec 02, 2022 | 89.86 | 90.15 | 86.86 | 89.46 | 84,891 | -1.15(-1.27%) |
Dec 01, 2022 | 90.56 | 91.63 | 89.24 | 90.61 | 67,933 | +0.05(+0.05%) |
Nov 30, 2022 | 90.77 | 91.83 | 89.84 | 90.56 | 109,062 | -0.05(-0.05%) |
Nov 29, 2022 | 89.28 | 91.60 | 89.28 | 90.61 | 64,745 | +2.88(+3.28%) |
Nov 28, 2022 | 88.40 | 89.59 | 87.57 | 87.73 | 48,205 | -0.67(-0.75%) |
Nov 25, 2022 | 88.53 | 89.80 | 88.35 | 88.40 | 33,361 | +0.21(+0.24%) |
Nov 23, 2022 | 88.58 | 89.31 | 86.72 | 88.19 | 49,596 | -0.43(-0.48%) |
Nov 22, 2022 | 86.77 | 88.62 | 84.70 | 88.62 | 39,437 | +2.48(+2.88%) |
Nov 21, 2022 | 86.78 | 87.32 | 84.90 | 86.14 | 65,737 | -0.30(-0.35%) |
Nov 18, 2022 | 87.56 | 88.55 | 84.90 | 86.44 | 65,796 | +0.45(+0.52%) |
Nov 17, 2022 | 83.62 | 86.05 | 83.35 | 85.99 | 45,669 | +1.55(+1.84%) |
Nov 16, 2022 | 83.20 | 84.59 | 82.75 | 84.44 | 36,881 | +0.70(+0.83%) |
Nov 15, 2022 | 84.49 | 86.36 | 83.25 | 83.74 | 43,146 | +0.67(+0.80%) |
Nov 14, 2022 | 82.40 | 84.77 | 81.79 | 83.08 | 36,787 | +0.16(+0.19%) |
Nov 11, 2022 | 83.70 | 84.07 | 81.94 | 82.92 | 51,656 | -0.35(-0.42%) |
Nov 10, 2022 | 83.22 | 83.74 | 81.11 | 83.27 | 47,360 | +3.49(+4.38%) |
Nov 09, 2022 | 80.12 | 82.00 | 79.29 | 79.78 | 57,106 | -0.78(-0.96%) |
Nov 08, 2022 | 81.36 | 82.83 | 79.40 | 80.55 | 46,624 | -0.19(-0.23%) |
Nov 07, 2022 | 79.43 | 80.80 | 78.36 | 80.74 | 53,205 | +1.86(+2.36%) |
Nov 04, 2022 | 80.26 | 80.85 | 78.09 | 78.88 | 50,624 | -0.27(-0.34%) |
Nov 03, 2022 | 78.51 | 80.13 | 77.47 | 79.15 | 44,760 | +0.09(+0.11%) |
Nov 02, 2022 | 83.49 | 83.49 | 78.86 | 79.06 | 59,779 | -4.42(-5.29%) |