Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 95.00 | 97.28 | 94.95 | 97.06 | 153,326 | +2.67(+2.83%) |
Jan 30, 2023 | 92.60 | 94.61 | 92.60 | 94.39 | 74,579 | +0.89(+0.95%) |
Jan 27, 2023 | 93.57 | 94.08 | 92.56 | 93.50 | 59,329 | +0.14(+0.15%) |
Jan 26, 2023 | 92.02 | 93.53 | 91.05 | 93.36 | 85,702 | +2.38(+2.62%) |
Jan 25, 2023 | 91.95 | 91.95 | 90.59 | 90.98 | 86,866 | -1.03(-1.12%) |
Jan 24, 2023 | 90.39 | 93.00 | 88.80 | 92.01 | 146,987 | +1.68(+1.86%) |
Jan 23, 2023 | 89.84 | 91.70 | 87.27 | 90.33 | 78,014 | +0.77(+0.86%) |
Jan 20, 2023 | 87.48 | 89.64 | 85.84 | 89.56 | 117,013 | +2.87(+3.31%) |
Jan 19, 2023 | 85.49 | 87.01 | 84.72 | 86.69 | 72,992 | +0.46(+0.53%) |
Jan 18, 2023 | 89.08 | 89.67 | 86.14 | 86.23 | 86,042 | -2.40(-2.71%) |
Jan 17, 2023 | 90.08 | 90.55 | 87.28 | 88.63 | 86,909 | -1.39(-1.54%) |
Jan 13, 2023 | 88.59 | 90.12 | 87.75 | 90.02 | 63,817 | +1.78(+2.02%) |
Jan 12, 2023 | 87.16 | 88.38 | 86.02 | 88.24 | 67,900 | +1.18(+1.36%) |
Jan 11, 2023 | 86.34 | 87.50 | 85.24 | 87.06 | 68,899 | +0.78(+0.90%) |
Jan 10, 2023 | 84.56 | 86.74 | 84.28 | 86.28 | 156,728 | +2.03(+2.41%) |
Jan 09, 2023 | 84.53 | 86.26 | 83.93 | 84.25 | 72,721 | -0.25(-0.30%) |
Jan 06, 2023 | 82.14 | 85.31 | 82.14 | 84.50 | 68,180 | +2.61(+3.19%) |
Jan 05, 2023 | 82.52 | 84.27 | 81.50 | 81.89 | 66,174 | -1.36(-1.63%) |
Jan 04, 2023 | 83.46 | 83.58 | 81.97 | 83.25 | 75,653 | +0.42(+0.51%) |
Jan 03, 2023 | 82.00 | 83.31 | 80.83 | 82.83 | 80,422 | +1.96(+2.42%) |
Dec 30, 2022 | 81.67 | 81.72 | 80.20 | 80.87 | 70,872 | -1.23(-1.50%) |
Dec 29, 2022 | 80.72 | 82.87 | 80.49 | 82.10 | 54,236 | +2.03(+2.54%) |
Dec 28, 2022 | 82.50 | 82.99 | 79.83 | 80.07 | 66,267 | -1.83(-2.23%) |
Dec 27, 2022 | 81.88 | 89.50 | 80.67 | 81.90 | 59,797 | +0.59(+0.73%) |
Dec 23, 2022 | 80.13 | 81.54 | 79.33 | 81.31 | 49,472 | +1.50(+1.88%) |
Dec 22, 2022 | 82.32 | 83.23 | 78.64 | 79.81 | 97,728 | -3.43(-4.12%) |
Dec 21, 2022 | 80.07 | 84.02 | 79.31 | 83.24 | 126,216 | +3.25(+4.06%) |
Dec 20, 2022 | 80.67 | 81.75 | 79.92 | 79.99 | 60,016 | -0.81(-1.00%) |
Dec 19, 2022 | 81.20 | 82.17 | 80.27 | 80.80 | 91,035 | +0.25(+0.31%) |
Dec 16, 2022 | 82.11 | 82.88 | 79.80 | 80.55 | 565,914 | -2.35(-2.83%) |
Dec 15, 2022 | 82.59 | 84.26 | 81.41 | 82.90 | 106,647 | -0.65(-0.78%) |
Dec 14, 2022 | 83.80 | 85.14 | 82.96 | 83.55 | 91,980 | -0.84(-1.00%) |
Dec 13, 2022 | 86.51 | 87.27 | 84.24 | 84.39 | 85,793 | -0.10(-0.12%) |
Dec 12, 2022 | 86.20 | 86.20 | 83.01 | 84.49 | 90,727 | -2.00(-2.31%) |
Dec 09, 2022 | 85.72 | 88.43 | 85.72 | 86.49 | 160,307 | +0.62(+0.72%) |
Dec 08, 2022 | 85.83 | 91.36 | 84.61 | 85.87 | 63,057 | +0.01(+0.01%) |
Dec 07, 2022 | 85.94 | 87.02 | 85.40 | 85.86 | 53,753 | -0.51(-0.59%) |
Dec 06, 2022 | 89.14 | 92.62 | 86.07 | 86.37 | 96,099 | -3.01(-3.37%) |
Dec 05, 2022 | 91.93 | 92.09 | 88.59 | 89.38 | 107,010 | -3.09(-3.34%) |
Dec 02, 2022 | 90.04 | 92.52 | 89.27 | 92.47 | 100,400 | +1.81(+2.00%) |
Dec 01, 2022 | 90.19 | 90.96 | 88.92 | 90.66 | 66,160 | +1.02(+1.14%) |
Nov 30, 2022 | 87.18 | 90.17 | 86.08 | 89.64 | 109,789 | +2.60(+2.99%) |
Nov 29, 2022 | 87.58 | 88.41 | 87.04 | 87.04 | 58,371 | -0.29(-0.33%) |
Nov 28, 2022 | 90.55 | 90.68 | 87.33 | 87.33 | 69,315 | -3.54(-3.90%) |
Nov 25, 2022 | 90.72 | 91.09 | 89.99 | 90.87 | 34,421 | +0.45(+0.50%) |
Nov 23, 2022 | 89.35 | 90.85 | 89.15 | 90.42 | 102,334 | +1.07(+1.20%) |
Nov 22, 2022 | 86.91 | 90.20 | 86.40 | 89.35 | 113,366 | +2.23(+2.56%) |
Nov 21, 2022 | 89.41 | 89.77 | 85.86 | 87.12 | 88,071 | -2.71(-3.02%) |
Nov 18, 2022 | 88.64 | 90.19 | 87.98 | 89.83 | 117,657 | +2.48(+2.84%) |
Nov 17, 2022 | 85.66 | 87.52 | 85.32 | 87.35 | 76,652 | +1.00(+1.16%) |
Nov 16, 2022 | 87.48 | 87.89 | 85.76 | 86.35 | 132,104 | -1.11(-1.27%) |
Nov 15, 2022 | 85.77 | 88.25 | 84.86 | 87.46 | 113,761 | +2.29(+2.69%) |
Nov 14, 2022 | 84.42 | 86.12 | 83.44 | 85.17 | 83,878 | +0.40(+0.47%) |
Nov 11, 2022 | 84.74 | 84.93 | 83.43 | 84.77 | 94,065 | +0.81(+0.96%) |
Nov 10, 2022 | 82.55 | 85.38 | 82.55 | 83.96 | 93,705 | +3.71(+4.62%) |
Nov 09, 2022 | 79.72 | 81.11 | 79.20 | 80.25 | 74,129 | -0.39(-0.48%) |
Nov 08, 2022 | 80.77 | 81.95 | 79.50 | 80.64 | 88,533 | -0.04(-0.05%) |
Nov 07, 2022 | 79.28 | 80.86 | 78.44 | 80.68 | 78,880 | +1.40(+1.77%) |
Nov 04, 2022 | 78.07 | 79.29 | 77.00 | 79.28 | 70,156 | +2.21(+2.87%) |
Nov 03, 2022 | 78.77 | 79.17 | 77.02 | 77.07 | 82,047 | -2.72(-3.41%) |
Nov 02, 2022 | 81.24 | 81.77 | 79.45 | 79.79 | 104,021 | -1.61(-1.98%) |