Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 91.15 | 91.31 | 89.84 | 91.15 | 3,830,714 | +0.25(+0.27%) |
Jan 30, 2023 | 90.77 | 91.81 | 90.59 | 90.90 | 1,214,702 | +0.13(+0.15%) |
Jan 27, 2023 | 90.65 | 91.21 | 90.12 | 90.77 | 995,747 | +0.03(+0.03%) |
Jan 26, 2023 | 90.11 | 90.77 | 89.74 | 90.74 | 1,334,406 | +0.41(+0.46%) |
Jan 25, 2023 | 89.39 | 90.35 | 88.84 | 90.33 | 1,244,339 | +0.38(+0.43%) |
Jan 24, 2023 | 89.42 | 90.27 | 88.68 | 89.94 | 1,229,942 | +0.48(+0.53%) |
Jan 23, 2023 | 89.54 | 90.48 | 88.89 | 89.47 | 1,506,304 | -0.23(-0.26%) |
Jan 20, 2023 | 88.52 | 89.74 | 87.41 | 89.70 | 2,621,981 | +1.25(+1.42%) |
Jan 19, 2023 | 89.32 | 89.41 | 88.15 | 88.44 | 1,481,546 | -0.82(-0.92%) |
Jan 18, 2023 | 91.48 | 91.76 | 89.00 | 89.26 | 1,890,966 | -2.06(-2.25%) |
Jan 17, 2023 | 92.35 | 92.64 | 91.13 | 91.32 | 2,609,907 | -0.96(-1.04%) |
Jan 13, 2023 | 92.71 | 92.75 | 91.90 | 92.28 | 1,292,771 | -0.99(-1.07%) |
Jan 12, 2023 | 94.48 | 94.62 | 93.15 | 93.27 | 1,293,384 | -1.03(-1.10%) |
Jan 11, 2023 | 93.86 | 94.74 | 93.79 | 94.30 | 1,685,646 | +0.50(+0.53%) |
Jan 10, 2023 | 93.71 | 94.01 | 92.83 | 93.81 | 1,317,458 | +0.35(+0.38%) |
Jan 09, 2023 | 92.58 | 94.34 | 92.09 | 93.45 | 1,538,453 | -0.11(-0.11%) |
Jan 06, 2023 | 92.07 | 93.79 | 91.83 | 93.56 | 1,479,035 | +2.43(+2.67%) |
Jan 05, 2023 | 91.70 | 92.17 | 90.31 | 91.13 | 1,977,960 | -1.24(-1.35%) |
Jan 04, 2023 | 92.04 | 93.18 | 91.75 | 92.37 | 1,964,224 | +0.79(+0.87%) |
Jan 03, 2023 | 91.29 | 92.16 | 89.83 | 91.58 | 2,194,393 | +0.43(+0.47%) |
Dec 30, 2022 | 92.40 | 92.53 | 90.42 | 91.15 | 1,280,393 | -1.13(-1.22%) |
Dec 29, 2022 | 92.27 | 93.01 | 91.92 | 92.28 | 1,248,287 | +0.50(+0.54%) |
Dec 28, 2022 | 92.58 | 92.78 | 91.64 | 91.78 | 1,377,941 | -0.55(-0.60%) |
Dec 27, 2022 | 91.85 | 92.61 | 91.60 | 92.33 | 1,412,258 | +0.67(+0.73%) |
Dec 23, 2022 | 90.93 | 91.82 | 90.93 | 91.67 | 1,336,914 | +0.66(+0.73%) |
Dec 22, 2022 | 91.45 | 91.45 | 89.68 | 91.01 | 1,097,856 | -0.54(-0.59%) |
Dec 21, 2022 | 90.85 | 91.56 | 90.52 | 91.54 | 1,590,405 | +1.08(+1.19%) |
Dec 20, 2022 | 90.69 | 91.35 | 89.96 | 90.46 | 1,931,114 | -0.25(-0.27%) |
Dec 19, 2022 | 90.96 | 92.12 | 90.25 | 90.71 | 1,409,504 | -0.31(-0.34%) |
Dec 16, 2022 | 91.83 | 92.44 | 90.13 | 91.01 | 4,126,770 | -1.73(-1.87%) |
Dec 15, 2022 | 93.64 | 94.15 | 92.34 | 92.75 | 1,950,675 | -1.40(-1.48%) |
Dec 14, 2022 | 94.23 | 95.61 | 93.48 | 94.14 | 2,090,354 | -0.07(-0.07%) |
Dec 13, 2022 | 95.15 | 95.42 | 93.18 | 94.21 | 1,460,095 | +0.15(+0.16%) |
Dec 12, 2022 | 92.94 | 94.06 | 92.33 | 94.06 | 1,281,411 | +1.74(+1.89%) |
Dec 09, 2022 | 92.77 | 93.34 | 92.23 | 92.32 | 1,553,180 | -1.01(-1.09%) |
Dec 08, 2022 | 92.30 | 93.38 | 92.11 | 93.33 | 1,051,772 | +0.96(+1.04%) |
Dec 07, 2022 | 93.09 | 94.09 | 92.20 | 92.37 | 1,430,730 | -0.93(-0.99%) |
Dec 06, 2022 | 93.19 | 93.71 | 92.34 | 93.30 | 1,674,009 | +0.18(+0.20%) |
Dec 05, 2022 | 92.32 | 93.39 | 92.19 | 93.12 | 1,591,048 | +0.02(+0.02%) |
Dec 02, 2022 | 93.01 | 93.44 | 92.48 | 93.10 | 1,798,253 | -0.48(-0.51%) |
Dec 01, 2022 | 94.30 | 95.24 | 93.35 | 93.58 | 1,934,828 | -0.18(-0.19%) |
Nov 30, 2022 | 91.99 | 94.23 | 91.60 | 93.76 | 4,498,689 | +1.66(+1.81%) |
Nov 29, 2022 | 91.91 | 92.18 | 91.25 | 92.10 | 1,403,354 | -0.23(-0.25%) |
Nov 28, 2022 | 92.77 | 93.24 | 91.73 | 92.33 | 1,669,762 | -0.92(-0.98%) |
Nov 25, 2022 | 92.79 | 93.38 | 92.45 | 93.24 | 867,901 | +0.79(+0.86%) |
Nov 23, 2022 | 90.91 | 92.61 | 90.61 | 92.45 | 2,047,261 | +1.39(+1.52%) |
Nov 22, 2022 | 90.39 | 91.63 | 90.22 | 91.06 | 2,333,492 | +1.02(+1.14%) |
Nov 21, 2022 | 89.64 | 90.66 | 89.45 | 90.04 | 1,225,473 | +0.59(+0.66%) |
Nov 18, 2022 | 87.66 | 89.48 | 87.66 | 89.45 | 2,049,236 | +2.60(+3.00%) |
Nov 17, 2022 | 86.63 | 87.26 | 86.20 | 86.85 | 1,832,072 | -0.51(-0.58%) |
Nov 16, 2022 | 86.07 | 88.49 | 86.07 | 87.35 | 3,188,492 | +1.57(+1.83%) |
Nov 15, 2022 | 85.10 | 86.00 | 84.95 | 85.78 | 2,297,506 | +1.11(+1.31%) |
Nov 14, 2022 | 84.76 | 86.29 | 84.67 | 84.67 | 1,946,989 | +0.20(+0.24%) |
Nov 11, 2022 | 86.09 | 86.27 | 83.56 | 84.48 | 2,697,367 | -1.73(-2.01%) |
Nov 10, 2022 | 85.11 | 86.42 | 83.86 | 86.21 | 1,804,888 | +3.11(+3.74%) |
Nov 09, 2022 | 83.67 | 84.46 | 82.87 | 83.10 | 1,713,989 | -0.59(-0.70%) |
Nov 08, 2022 | 83.56 | 84.48 | 83.19 | 83.69 | 1,347,282 | +0.61(+0.73%) |
Nov 07, 2022 | 85.26 | 85.34 | 82.46 | 83.08 | 1,688,040 | -2.27(-2.65%) |
Nov 04, 2022 | 83.92 | 85.43 | 83.13 | 85.35 | 2,077,953 | +1.24(+1.48%) |
Nov 03, 2022 | 83.24 | 84.68 | 82.42 | 84.11 | 1,670,324 | +0.49(+0.59%) |
Nov 02, 2022 | 83.28 | 83.61 | 1,782,049 | +0.18(+0.22%) |