Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 90.87 | 91.57 | 89.44 | 89.83 | 367,426 | -1.14(-1.25%) |
Jan 30, 2023 | 92.21 | 92.99 | 90.38 | 90.97 | 493,883 | -3.98(-4.19%) |
Jan 27, 2023 | 94.25 | 95.45 | 94.13 | 94.95 | 218,156 | +0.08(+0.08%) |
Jan 26, 2023 | 94.74 | 95.06 | 93.32 | 94.87 | 245,764 | -0.91(-0.95%) |
Jan 25, 2023 | 95.69 | 96.28 | 94.88 | 95.78 | 212,312 | +1.42(+1.50%) |
Jan 24, 2023 | 94.06 | 95.09 | 93.71 | 94.36 | 218,140 | +0.36(+0.38%) |
Jan 23, 2023 | 92.37 | 94.24 | 92.24 | 94.01 | 258,994 | +1.07(+1.15%) |
Jan 20, 2023 | 93.43 | 93.45 | 91.77 | 92.93 | 549,277 | +0.84(+0.92%) |
Jan 19, 2023 | 91.60 | 93.10 | 91.14 | 92.09 | 516,537 | +1.07(+1.18%) |
Jan 18, 2023 | 94.26 | 95.22 | 90.57 | 91.02 | 709,150 | -2.41(-2.58%) |
Jan 17, 2023 | 91.55 | 93.77 | 90.83 | 93.43 | 664,345 | +1.61(+1.75%) |
Jan 13, 2023 | 90.84 | 92.10 | 90.42 | 91.82 | 306,848 | +0.53(+0.58%) |
Jan 12, 2023 | 90.08 | 91.45 | 89.70 | 91.30 | 256,599 | +3.22(+3.66%) |
Jan 11, 2023 | 88.27 | 88.27 | 87.43 | 88.07 | 450,604 | -1.47(-1.64%) |
Jan 10, 2023 | 88.15 | 89.86 | 88.02 | 89.54 | 261,649 | +2.20(+2.52%) |
Jan 09, 2023 | 88.11 | 88.54 | 87.34 | 87.34 | 646,929 | +1.07(+1.24%) |
Jan 06, 2023 | 83.90 | 86.44 | 83.23 | 86.27 | 342,554 | +2.52(+3.01%) |
Jan 05, 2023 | 82.37 | 83.89 | 82.13 | 83.75 | 566,282 | +2.14(+2.63%) |
Jan 04, 2023 | 74.73 | 81.62 | 74.73 | 81.60 | 597,412 | +7.66(+10.36%) |
Jan 03, 2023 | 75.40 | 75.53 | 73.40 | 73.94 | 198,758 | -0.24(-0.32%) |
Dec 30, 2022 | 74.02 | 74.40 | 73.50 | 74.18 | 202,621 | -0.42(-0.56%) |
Dec 29, 2022 | 73.07 | 74.74 | 72.94 | 74.60 | 229,361 | +1.67(+2.29%) |
Dec 28, 2022 | 75.00 | 75.02 | 72.93 | 72.93 | 143,677 | -2.47(-3.28%) |
Dec 27, 2022 | 75.68 | 76.02 | 75.13 | 75.40 | 141,741 | -0.60(-0.78%) |
Dec 23, 2022 | 75.24 | 76.50 | 74.85 | 76.00 | 151,605 | -0.02(-0.03%) |
Dec 22, 2022 | 77.25 | 77.41 | 74.77 | 76.02 | 258,888 | -2.14(-2.74%) |
Dec 21, 2022 | 78.42 | 79.04 | 77.91 | 78.16 | 186,643 | +1.23(+1.60%) |
Dec 20, 2022 | 76.08 | 77.13 | 76.01 | 76.93 | 385,483 | +1.21(+1.60%) |
Dec 19, 2022 | 76.60 | 77.71 | 75.60 | 75.72 | 313,951 | -1.06(-1.38%) |
Dec 16, 2022 | 76.36 | 78.24 | 75.48 | 76.78 | 874,754 | -0.97(-1.25%) |
Dec 15, 2022 | 77.26 | 77.88 | 76.59 | 77.75 | 587,668 | +0.64(+0.82%) |
Dec 14, 2022 | 75.65 | 77.62 | 75.40 | 77.12 | 245,505 | +1.58(+2.09%) |
Dec 13, 2022 | 79.58 | 79.81 | 74.89 | 75.54 | 551,231 | -2.72(-3.47%) |
Dec 12, 2022 | 77.04 | 78.30 | 76.89 | 78.26 | 175,812 | +1.12(+1.45%) |
Dec 09, 2022 | 75.87 | 77.92 | 75.87 | 77.14 | 265,144 | +1.71(+2.26%) |
Dec 08, 2022 | 75.79 | 76.39 | 74.98 | 75.43 | 344,216 | +0.77(+1.04%) |
Dec 07, 2022 | 76.47 | 76.47 | 74.47 | 74.66 | 251,612 | -0.82(-1.09%) |
Dec 06, 2022 | 76.40 | 77.15 | 74.61 | 75.48 | 318,174 | -1.27(-1.65%) |
Dec 05, 2022 | 76.73 | 77.10 | 76.25 | 76.75 | 335,936 | -0.51(-0.66%) |
Dec 02, 2022 | 76.00 | 77.29 | 75.27 | 77.26 | 270,496 | +0.91(+1.20%) |
Dec 01, 2022 | 76.40 | 76.43 | 75.49 | 76.34 | 314,553 | +1.24(+1.65%) |
Nov 30, 2022 | 75.53 | 75.53 | 73.78 | 75.10 | 400,288 | +0.25(+0.33%) |
Nov 29, 2022 | 74.79 | 75.88 | 74.62 | 74.86 | 338,354 | -0.97(-1.28%) |
Nov 28, 2022 | 76.53 | 76.63 | 75.72 | 75.83 | 338,196 | -0.88(-1.15%) |
Nov 25, 2022 | 76.27 | 76.96 | 75.90 | 76.71 | 152,369 | +1.41(+1.87%) |
Nov 23, 2022 | 75.46 | 76.02 | 74.84 | 75.30 | 186,062 | -0.06(-0.08%) |
Nov 22, 2022 | 73.47 | 76.03 | 73.03 | 75.36 | 492,484 | +0.95(+1.28%) |
Nov 21, 2022 | 73.01 | 74.65 | 72.60 | 74.41 | 328,514 | +1.00(+1.37%) |
Nov 18, 2022 | 74.67 | 75.17 | 72.81 | 73.41 | 177,888 | -0.45(-0.60%) |
Nov 17, 2022 | 72.74 | 73.95 | 72.48 | 73.85 | 292,385 | -0.53(-0.71%) |
Nov 16, 2022 | 74.70 | 75.11 | 73.67 | 74.38 | 321,440 | -1.68(-2.20%) |
Nov 15, 2022 | 77.40 | 78.06 | 75.42 | 76.06 | 282,598 | -0.32(-0.42%) |
Nov 14, 2022 | 76.53 | 77.42 | 76.31 | 76.37 | 397,729 | -1.20(-1.55%) |
Nov 11, 2022 | 75.81 | 77.89 | 75.33 | 77.57 | 776,792 | +2.36(+3.14%) |
Nov 10, 2022 | 74.30 | 75.25 | 73.92 | 75.21 | 667,962 | +3.07(+4.25%) |
Nov 09, 2022 | 71.79 | 72.64 | 71.57 | 72.15 | 273,428 | +0.06(+0.08%) |
Nov 08, 2022 | 70.71 | 72.96 | 70.71 | 72.09 | 446,810 | +1.30(+1.84%) |
Nov 07, 2022 | 72.82 | 72.97 | 69.07 | 70.79 | 916,545 | +2.27(+3.32%) |
Nov 04, 2022 | 68.87 | 69.34 | 67.57 | 68.52 | 339,276 | +1.94(+2.92%) |
Nov 03, 2022 | 65.56 | 67.03 | 65.42 | 66.57 | 240,482 | +0.64(+0.96%) |
Nov 02, 2022 | 67.55 | 68.16 | 65.92 | 65.94 | 283,496 | -2.52(-3.68%) |