Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 93.45 | 95.44 | 93.12 | 95.27 | 1,067,393 | +1.95(+2.09%) |
Jan 30, 2023 | 93.51 | 93.92 | 92.60 | 93.32 | 770,093 | -0.51(-0.54%) |
Jan 27, 2023 | 96.14 | 96.39 | 93.79 | 93.83 | 922,924 | -2.07(-2.16%) |
Jan 26, 2023 | 93.67 | 96.02 | 92.30 | 95.90 | 1,334,687 | +2.76(+2.96%) |
Jan 25, 2023 | 92.01 | 93.16 | 90.74 | 93.14 | 1,157,514 | +0.30(+0.32%) |
Jan 24, 2023 | 91.31 | 93.19 | 90.80 | 92.84 | 1,002,945 | +0.88(+0.96%) |
Jan 23, 2023 | 93.25 | 93.59 | 90.75 | 91.96 | 1,428,466 | -1.71(-1.83%) |
Jan 20, 2023 | 95.08 | 96.26 | 92.46 | 93.67 | 1,163,381 | -0.92(-0.98%) |
Jan 19, 2023 | 93.97 | 95.84 | 93.66 | 94.59 | 772,097 | +0.48(+0.51%) |
Jan 18, 2023 | 97.15 | 98.35 | 93.98 | 94.11 | 940,329 | -3.18(-3.27%) |
Jan 17, 2023 | 97.07 | 98.43 | 96.74 | 97.29 | 759,409 | +0.75(+0.78%) |
Jan 13, 2023 | 96.66 | 96.92 | 95.73 | 96.54 | 619,818 | -0.12(-0.12%) |
Jan 12, 2023 | 94.90 | 97.34 | 94.27 | 96.66 | 1,030,211 | +2.00(+2.11%) |
Jan 11, 2023 | 94.89 | 95.18 | 93.95 | 94.66 | 592,646 | +0.91(+0.97%) |
Jan 10, 2023 | 94.95 | 95.44 | 92.75 | 93.74 | 944,250 | -0.51(-0.54%) |
Jan 09, 2023 | 92.86 | 95.36 | 92.29 | 94.25 | 1,295,246 | +1.37(+1.47%) |
Jan 06, 2023 | 90.72 | 93.26 | 90.57 | 92.89 | 996,696 | +3.31(+3.69%) |
Jan 05, 2023 | 91.94 | 92.03 | 88.21 | 89.58 | 1,466,356 | -1.75(-1.92%) |
Jan 04, 2023 | 91.78 | 92.52 | 89.73 | 91.33 | 1,467,925 | -0.55(-0.60%) |
Jan 03, 2023 | 96.09 | 96.14 | 91.65 | 91.88 | 911,918 | -4.04(-4.21%) |
Dec 30, 2022 | 95.69 | 96.15 | 95.00 | 95.92 | 620,993 | -0.02(-0.02%) |
Dec 29, 2022 | 95.78 | 97.31 | 95.78 | 95.94 | 718,860 | +0.28(+0.29%) |
Dec 28, 2022 | 96.77 | 97.25 | 95.07 | 95.66 | 736,114 | -1.04(-1.07%) |
Dec 27, 2022 | 95.44 | 96.91 | 95.44 | 96.69 | 648,911 | +1.56(+1.64%) |
Dec 23, 2022 | 93.70 | 95.28 | 93.44 | 95.14 | 478,145 | +1.78(+1.91%) |
Dec 22, 2022 | 93.95 | 93.95 | 91.80 | 93.36 | 567,322 | -0.65(-0.70%) |
Dec 21, 2022 | 93.31 | 94.74 | 92.81 | 94.01 | 948,137 | +1.27(+1.37%) |
Dec 20, 2022 | 92.21 | 93.60 | 91.87 | 92.74 | 1,140,485 | +0.27(+0.29%) |
Dec 19, 2022 | 92.95 | 94.10 | 91.51 | 92.47 | 839,977 | +0.11(+0.11%) |
Dec 16, 2022 | 92.26 | 93.72 | 90.85 | 92.37 | 1,704,323 | -0.64(-0.69%) |
Dec 15, 2022 | 91.57 | 93.06 | 91.48 | 93.01 | 1,149,631 | +0.50(+0.54%) |
Dec 14, 2022 | 92.40 | 93.26 | 91.33 | 92.51 | 1,399,455 | +1.69(+1.86%) |
Dec 13, 2022 | 93.16 | 93.40 | 90.81 | 90.82 | 1,077,677 | -0.96(-1.05%) |
Dec 12, 2022 | 92.01 | 92.01 | 90.67 | 91.78 | 758,515 | -0.04(-0.04%) |
Dec 09, 2022 | 92.68 | 93.15 | 91.66 | 91.82 | 823,527 | -0.82(-0.88%) |
Dec 08, 2022 | 92.85 | 93.25 | 91.52 | 92.64 | 1,194,509 | +0.82(+0.89%) |
Dec 07, 2022 | 91.70 | 94.13 | 91.49 | 91.82 | 1,243,747 | +0.04(+0.04%) |
Dec 06, 2022 | 89.41 | 92.11 | 89.31 | 91.78 | 1,672,662 | +2.07(+2.30%) |
Dec 05, 2022 | 89.99 | 90.72 | 88.88 | 89.72 | 1,602,636 | -1.45(-1.59%) |
Dec 02, 2022 | 94.62 | 95.10 | 90.44 | 91.17 | 2,726,403 | -3.95(-4.15%) |
Dec 01, 2022 | 99.59 | 100.50 | 92.45 | 95.12 | 2,767,386 | -5.67(-5.63%) |
Nov 30, 2022 | 101.72 | 102.10 | 98.59 | 100.79 | 2,133,968 | +0.65(+0.65%) |
Nov 29, 2022 | 99.24 | 101.52 | 99.24 | 100.14 | 1,358,939 | +1.71(+1.74%) |
Nov 28, 2022 | 97.01 | 98.43 | 96.35 | 98.43 | 979,418 | +0.58(+0.59%) |
Nov 25, 2022 | 97.89 | 99.15 | 97.61 | 97.85 | 566,533 | +0.58(+0.59%) |
Nov 23, 2022 | 97.59 | 98.22 | 96.92 | 97.27 | 611,960 | -0.38(-0.39%) |
Nov 22, 2022 | 97.95 | 98.85 | 95.73 | 97.66 | 1,814,455 | +0.29(+0.30%) |
Nov 21, 2022 | 96.37 | 98.13 | 94.40 | 97.37 | 1,516,817 | +0.56(+0.58%) |
Nov 18, 2022 | 96.46 | 97.38 | 95.72 | 96.81 | 845,247 | +1.16(+1.22%) |
Nov 17, 2022 | 94.00 | 95.74 | 93.73 | 95.65 | 1,093,626 | +0.68(+0.71%) |
Nov 16, 2022 | 95.28 | 95.46 | 94.12 | 94.97 | 933,591 | -0.33(-0.35%) |
Nov 15, 2022 | 95.07 | 96.01 | 92.95 | 95.30 | 1,656,364 | +0.86(+0.91%) |
Nov 14, 2022 | 96.43 | 97.43 | 94.35 | 94.44 | 1,402,608 | -2.53(-2.61%) |
Nov 11, 2022 | 98.40 | 99.06 | 95.43 | 96.98 | 1,050,624 | -0.65(-0.67%) |
Nov 10, 2022 | 98.17 | 99.54 | 96.32 | 97.62 | 1,565,955 | +2.16(+2.26%) |
Nov 09, 2022 | 98.47 | 99.37 | 95.10 | 95.47 | 1,884,074 | -4.42(-4.43%) |
Nov 08, 2022 | 98.78 | 101.04 | 98.36 | 99.89 | 2,049,953 | +1.29(+1.31%) |
Nov 07, 2022 | 95.10 | 98.67 | 95.10 | 98.60 | 1,801,863 | +3.52(+3.70%) |
Nov 04, 2022 | 96.14 | 96.87 | 93.91 | 95.08 | 880,092 | +0.76(+0.81%) |
Nov 03, 2022 | 93.11 | 95.12 | 92.33 | 94.32 | 1,005,333 | -0.43(-0.45%) |
Nov 02, 2022 | 93.95 | 97.10 | 93.82 | 94.75 | 1,592,325 | -0.56(-0.59%) |