Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 89.00 | 89.55 | 87.56 | 87.85 | 973 | +0.60(+0.69%) |
Jan 30, 2023 | 87.55 | 89.12 | 87.25 | 87.25 | 3,004 | -1.63(-1.83%) |
Jan 27, 2023 | 87.57 | 89.15 | 87.15 | 88.88 | 1,252 | +1.50(+1.72%) |
Jan 26, 2023 | 89.03 | 89.03 | 86.40 | 87.38 | 1,725 | +0.04(+0.04%) |
Jan 25, 2023 | 89.05 | 89.12 | 87.09 | 87.34 | 560 | -2.12(-2.37%) |
Jan 24, 2023 | 88.47 | 90.10 | 87.68 | 89.46 | 1,177 | +1.50(+1.71%) |
Jan 23, 2023 | 87.86 | 89.66 | 87.33 | 87.96 | 2,087 | -0.81(-0.92%) |
Jan 20, 2023 | 90.05 | 90.09 | 87.95 | 88.77 | 1,842 | -9.52(-9.68%) |
Jan 19, 2023 | 97.00 | 98.33 | 96.01 | 98.29 | 2,039 | -2.76(-2.73%) |
Jan 18, 2023 | 101.00 | 101.05 | 98.25 | 101.05 | 2,949 | -0.10(-0.10%) |
Jan 17, 2023 | 103.15 | 103.30 | 101.00 | 101.15 | 10,051 | +2.74(+2.78%) |
Jan 13, 2023 | 98.91 | 98.91 | 96.05 | 98.41 | 1,280 | -0.87(-0.88%) |
Jan 12, 2023 | 100.55 | 101.32 | 98.28 | 99.28 | 1,666 | +2.34(+2.41%) |
Jan 11, 2023 | 96.85 | 98.85 | 94.70 | 96.94 | 3,574 | +5.74(+6.29%) |
Jan 10, 2023 | 93.03 | 93.17 | 91.20 | 91.20 | 313 | +0.70(+0.77%) |
Jan 09, 2023 | 92.00 | 92.59 | 90.35 | 90.50 | 4,661 | -0.53(-0.58%) |
Jan 06, 2023 | 87.76 | 92.47 | 87.76 | 91.03 | 1,355 | +0.26(+0.29%) |
Jan 05, 2023 | 91.19 | 91.19 | 88.88 | 90.77 | 1,489 | -1.90(-2.05%) |
Jan 04, 2023 | 94.63 | 95.42 | 92.67 | 92.67 | 538 | -0.38(-0.41%) |
Jan 03, 2023 | 91.80 | 93.74 | 91.50 | 93.05 | 5,472 | +3.45(+3.85%) |
Dec 30, 2022 | 89.85 | 91.76 | 89.60 | 89.60 | 2,385 | -0.18(-0.20%) |
Dec 29, 2022 | 89.63 | 91.33 | 89.63 | 89.78 | 2,091 | +0.15(+0.17%) |
Dec 28, 2022 | 87.05 | 90.38 | 87.05 | 89.63 | 5,924 | +0.25(+0.29%) |
Dec 27, 2022 | 86.15 | 92.50 | 86.15 | 89.38 | 4,408 | +0.25(+0.28%) |
Dec 23, 2022 | 89.07 | 90.01 | 87.75 | 89.12 | 1,573 | -0.78(-0.87%) |
Dec 22, 2022 | 89.78 | 92.30 | 89.75 | 89.91 | 941 | +0.08(+0.09%) |
Dec 21, 2022 | 89.10 | 92.80 | 89.10 | 89.83 | 935 | +1.67(+1.89%) |
Dec 20, 2022 | 91.55 | 92.00 | 87.20 | 88.16 | 1,982 | -2.18(-2.41%) |
Dec 19, 2022 | 88.93 | 90.51 | 88.50 | 90.34 | 4,328 | +1.15(+1.29%) |
Dec 16, 2022 | 89.75 | 89.75 | 87.75 | 89.19 | 3,855 | -2.95(-3.20%) |
Dec 15, 2022 | 93.61 | 94.39 | 91.45 | 92.14 | 5,195 | -1.80(-1.91%) |
Dec 14, 2022 | 92.05 | 96.05 | 92.05 | 93.94 | 7,684 | +0.40(+0.43%) |
Dec 13, 2022 | 94.25 | 96.35 | 93.53 | 93.54 | 3,325 | +3.75(+4.17%) |
Dec 12, 2022 | 89.92 | 91.40 | 89.75 | 89.79 | 3,271 | -0.78(-0.86%) |
Dec 09, 2022 | 92.25 | 92.25 | 89.45 | 90.57 | 3,341 | -1.79(-1.94%) |
Dec 08, 2022 | 93.65 | 93.65 | 90.16 | 92.36 | 1,247 | +2.91(+3.25%) |
Dec 07, 2022 | 95.25 | 95.51 | 89.45 | 89.45 | 2,242 | -6.55(-6.82%) |
Dec 06, 2022 | 94.72 | 96.00 | 92.90 | 96.00 | 2,487 | +3.60(+3.90%) |
Dec 05, 2022 | 92.95 | 95.02 | 92.40 | 92.40 | 3,818 | +2.53(+2.81%) |
Dec 02, 2022 | 89.57 | 93.16 | 89.51 | 89.87 | 1,736 | -2.19(-2.37%) |
Dec 01, 2022 | 91.25 | 97.45 | 91.25 | 92.06 | 2,237 | +3.76(+4.25%) |
Nov 30, 2022 | 86.15 | 88.60 | 84.70 | 88.30 | 4,407 | +5.06(+6.08%) |
Nov 29, 2022 | 83.45 | 85.55 | 82.65 | 83.24 | 7,191 | -2.52(-2.94%) |
Nov 28, 2022 | 87.70 | 87.70 | 83.79 | 85.76 | 3,163 | -1.89(-2.16%) |
Nov 25, 2022 | 88.75 | 89.28 | 86.94 | 87.65 | 4,449 | +0.92(+1.06%) |
Nov 23, 2022 | 86.70 | 88.55 | 85.81 | 86.73 | 1,935 | +0.45(+0.52%) |
Nov 22, 2022 | 87.60 | 87.60 | 85.88 | 86.28 | 2,756 | +0.28(+0.33%) |
Nov 21, 2022 | 88.00 | 88.00 | 85.97 | 86.00 | 3,267 | -1.72(-1.97%) |
Nov 18, 2022 | 87.42 | 89.85 | 85.60 | 87.72 | 2,384 | -0.97(-1.09%) |
Nov 17, 2022 | 89.22 | 89.82 | 88.24 | 88.70 | 1,931 | +0.02(+0.02%) |
Nov 16, 2022 | 88.17 | 91.39 | 88.01 | 88.68 | 1,280 | -0.34(-0.38%) |
Nov 15, 2022 | 92.53 | 92.99 | 89.02 | 89.02 | 838 | -0.57(-0.64%) |
Nov 14, 2022 | 94.65 | 94.65 | 89.36 | 89.59 | 3,876 | -2.38(-2.59%) |
Nov 11, 2022 | 92.45 | 94.99 | 88.39 | 91.97 | 1,708 | -0.60(-0.65%) |
Nov 10, 2022 | 92.57 | 97.85 | 91.25 | 92.57 | 2,144 | +8.13(+9.63%) |
Nov 09, 2022 | 84.60 | 89.20 | 84.00 | 84.44 | 1,578 | -2.22(-2.56%) |
Nov 08, 2022 | 85.99 | 89.00 | 85.95 | 86.66 | 2,192 | -0.27(-0.30%) |
Nov 07, 2022 | 84.01 | 87.19 | 83.99 | 86.92 | 4,067 | +4.37(+5.30%) |
Nov 04, 2022 | 84.68 | 85.74 | 81.85 | 82.55 | 1,367 | +1.23(+1.52%) |
Nov 03, 2022 | 78.33 | 82.37 | 78.33 | 81.32 | 2,431 | -0.15(-0.18%) |
Nov 02, 2022 | 81.37 | 84.61 | 80.25 | 81.47 | 2,182 | -3.53(-4.15%) |