Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 97.67 | 100.12 | 97.59 | 100.11 | 30,348 | +3.39(+3.51%) |
Jan 30, 2023 | 96.95 | 98.09 | 96.72 | 96.72 | 17,691 | -1.49(-1.51%) |
Jan 27, 2023 | 97.55 | 98.52 | 97.09 | 98.20 | 27,292 | +0.79(+0.81%) |
Jan 26, 2023 | 97.80 | 97.80 | 96.18 | 97.42 | 97,846 | +0.71(+0.73%) |
Jan 25, 2023 | 94.86 | 96.71 | 94.34 | 96.71 | 45,633 | +1.08(+1.13%) |
Jan 24, 2023 | 96.34 | 96.34 | 95.45 | 95.63 | 7,716 | -0.68(-0.70%) |
Jan 23, 2023 | 95.09 | 96.64 | 94.46 | 96.31 | 11,864 | +1.39(+1.46%) |
Jan 20, 2023 | 94.03 | 94.92 | 93.95 | 94.92 | 9,970 | +1.54(+1.65%) |
Jan 19, 2023 | 93.54 | 93.75 | 92.49 | 93.38 | 19,133 | -0.65(-0.69%) |
Jan 18, 2023 | 95.66 | 96.72 | 93.86 | 94.03 | 28,680 | -1.19(-1.25%) |
Jan 17, 2023 | 95.92 | 95.92 | 95.11 | 95.23 | 39,941 | -0.31(-0.32%) |
Jan 13, 2023 | 95.37 | 95.68 | 95.05 | 95.53 | 10,242 | +0.29(+0.30%) |
Jan 12, 2023 | 94.81 | 95.40 | 94.14 | 95.24 | 25,730 | +1.65(+1.76%) |
Jan 11, 2023 | 93.25 | 93.60 | 92.71 | 93.60 | 10,659 | +1.66(+1.81%) |
Jan 10, 2023 | 90.32 | 91.93 | 90.19 | 91.93 | 14,553 | +1.18(+1.30%) |
Jan 09, 2023 | 91.05 | 91.90 | 90.76 | 90.76 | 4,955 | -0.09(-0.10%) |
Jan 06, 2023 | 89.77 | 91.09 | 89.37 | 90.85 | 4,376 | +2.24(+2.53%) |
Jan 05, 2023 | 89.43 | 89.43 | 87.90 | 88.61 | 7,699 | -0.68(-0.76%) |
Jan 04, 2023 | 88.55 | 90.03 | 88.32 | 89.29 | 95,244 | +1.97(+2.25%) |
Jan 03, 2023 | 87.30 | 88.19 | 86.77 | 87.32 | 17,237 | +0.36(+0.42%) |
Dec 30, 2022 | 85.89 | 87.03 | 85.89 | 86.96 | 33,661 | -0.06(-0.07%) |
Dec 29, 2022 | 84.45 | 87.09 | 84.45 | 87.02 | 174,284 | +2.81(+3.34%) |
Dec 28, 2022 | 86.45 | 86.45 | 84.20 | 84.20 | 65,927 | -1.88(-2.18%) |
Dec 27, 2022 | 86.10 | 86.45 | 85.67 | 86.08 | 6,707 | -0.16(-0.19%) |
Dec 23, 2022 | 85.36 | 86.25 | 85.00 | 86.25 | 6,767 | +1.10(+1.29%) |
Dec 22, 2022 | 84.44 | 85.15 | 83.71 | 85.15 | 24,850 | -1.15(-1.34%) |
Dec 21, 2022 | 85.88 | 86.97 | 85.88 | 86.30 | 11,911 | +1.12(+1.31%) |
Dec 20, 2022 | 84.67 | 85.62 | 84.67 | 85.19 | 9,523 | +0.24(+0.28%) |
Dec 19, 2022 | 85.92 | 86.78 | 84.68 | 84.95 | 71,886 | -1.38(-1.59%) |
Dec 16, 2022 | 85.50 | 86.37 | 85.50 | 86.32 | 28,187 | -0.36(-0.41%) |
Dec 15, 2022 | 87.96 | 87.96 | 86.41 | 86.68 | 30,816 | -2.31(-2.59%) |
Dec 14, 2022 | 89.14 | 90.03 | 88.35 | 88.99 | 6,649 | -0.52(-0.58%) |
Dec 13, 2022 | 91.16 | 91.57 | 89.20 | 89.51 | 7,590 | +0.51(+0.58%) |
Dec 12, 2022 | 87.75 | 89.02 | 87.75 | 88.99 | 8,806 | +0.78(+0.89%) |
Dec 09, 2022 | 89.13 | 89.33 | 88.21 | 88.21 | 4,078 | -1.34(-1.49%) |
Dec 08, 2022 | 89.68 | 90.55 | 89.30 | 89.55 | 25,199 | +0.02(+0.02%) |
Dec 07, 2022 | 89.68 | 90.98 | 89.50 | 89.53 | 11,290 | -1.09(-1.20%) |
Dec 06, 2022 | 90.72 | 91.08 | 90.22 | 90.62 | 16,331 | +0.23(+0.25%) |
Dec 05, 2022 | 91.15 | 91.15 | 90.21 | 90.39 | 8,763 | -2.14(-2.31%) |
Dec 02, 2022 | 91.71 | 92.61 | 91.71 | 92.53 | 42,213 | +0.48(+0.52%) |
Dec 01, 2022 | 92.82 | 92.82 | 92.05 | 92.05 | 17,468 | -0.69(-0.74%) |
Nov 30, 2022 | 90.09 | 92.73 | 89.80 | 92.73 | 20,702 | +1.61(+1.77%) |
Nov 29, 2022 | 90.26 | 91.32 | 90.26 | 91.12 | 18,474 | +0.86(+0.96%) |
Nov 28, 2022 | 92.09 | 92.09 | 90.26 | 90.26 | 9,563 | -1.90(-2.06%) |
Nov 25, 2022 | 92.58 | 92.96 | 92.16 | 92.16 | 5,212 | +0.05(+0.06%) |
Nov 23, 2022 | 92.16 | 92.43 | 91.54 | 92.11 | 24,433 | +0.14(+0.15%) |
Nov 22, 2022 | 91.27 | 92.26 | 91.27 | 91.97 | 12,340 | +1.22(+1.35%) |
Nov 21, 2022 | 90.35 | 90.90 | 89.98 | 90.75 | 5,019 | +0.03(+0.04%) |
Nov 18, 2022 | 91.62 | 91.73 | 90.32 | 90.72 | 5,292 | +0.51(+0.57%) |
Nov 17, 2022 | 89.38 | 90.21 | 89.23 | 90.20 | 7,956 | -0.13(-0.14%) |
Nov 16, 2022 | 91.18 | 91.18 | 90.22 | 90.33 | 25,049 | -1.34(-1.46%) |
Nov 15, 2022 | 91.55 | 92.69 | 91.17 | 91.67 | 13,700 | +1.40(+1.55%) |
Nov 14, 2022 | 91.49 | 92.06 | 90.14 | 90.27 | 23,842 | -1.19(-1.31%) |
Nov 11, 2022 | 91.85 | 92.50 | 91.30 | 91.47 | 20,285 | +0.91(+1.00%) |
Nov 10, 2022 | 90.00 | 91.38 | 90.00 | 90.56 | 15,108 | +4.08(+4.71%) |
Nov 09, 2022 | 89.24 | 89.24 | 86.48 | 86.48 | 18,822 | -3.07(-3.43%) |
Nov 08, 2022 | 89.49 | 90.46 | 88.99 | 89.55 | 36,335 | +0.15(+0.16%) |
Nov 07, 2022 | 88.69 | 89.50 | 88.21 | 89.40 | 12,569 | +1.23(+1.39%) |
Nov 04, 2022 | 87.32 | 88.18 | 86.55 | 88.18 | 4,960 | +2.32(+2.71%) |
Nov 03, 2022 | 84.94 | 86.47 | 84.94 | 85.85 | 19,399 | -0.56(-0.65%) |
Nov 02, 2022 | 87.89 | 86.41 | 86.41 | 22,922 | -1.93(-2.19%) |