Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 90.97 | 91.65 | 90.71 | 91.63 | 492,465 | +0.54(+0.59%) |
Jan 30, 2023 | 91.34 | 91.80 | 91.08 | 91.09 | 564,953 | -0.61(-0.67%) |
Jan 27, 2023 | 91.17 | 91.95 | 90.99 | 91.70 | 947,739 | -0.31(-0.34%) |
Jan 26, 2023 | 92.17 | 92.21 | 91.29 | 92.01 | 702,315 | -0.01(-0.01%) |
Jan 25, 2023 | 90.99 | 92.10 | 90.97 | 92.02 | 711,866 | +0.64(+0.70%) |
Jan 24, 2023 | 90.96 | 91.57 | 90.76 | 91.38 | 801,076 | -0.22(-0.24%) |
Jan 23, 2023 | 90.77 | 91.65 | 90.73 | 91.60 | 1,020,071 | +0.49(+0.54%) |
Jan 20, 2023 | 90.12 | 91.15 | 90.06 | 91.11 | 729,749 | +0.73(+0.81%) |
Jan 19, 2023 | 90.48 | 90.64 | 89.93 | 90.38 | 589,559 | -0.30(-0.33%) |
Jan 18, 2023 | 92.13 | 92.15 | 90.68 | 90.68 | 866,283 | -0.17(-0.19%) |
Jan 17, 2023 | 90.77 | 91.28 | 90.67 | 90.85 | 1,343,332 | +0.51(+0.56%) |
Jan 13, 2023 | 89.32 | 90.37 | 89.28 | 90.34 | 759,133 | +0.57(+0.63%) |
Jan 12, 2023 | 89.17 | 89.87 | 88.19 | 89.77 | 1,680,468 | +1.01(+1.14%) |
Jan 11, 2023 | 88.35 | 88.79 | 88.27 | 88.76 | 9,898,968 | +0.95(+1.08%) |
Jan 10, 2023 | 87.42 | 87.81 | 87.30 | 87.81 | 459,317 | +0.37(+0.42%) |
Jan 09, 2023 | 87.56 | 88.37 | 87.44 | 87.44 | 1,096,691 | +0.54(+0.62%) |
Jan 06, 2023 | 85.27 | 87.04 | 84.64 | 86.90 | 578,918 | +2.25(+2.66%) |
Jan 05, 2023 | 84.86 | 85.10 | 84.59 | 84.65 | 771,429 | -1.02(-1.19%) |
Jan 04, 2023 | 85.79 | 86.00 | 85.20 | 85.67 | 712,177 | +1.31(+1.55%) |
Jan 03, 2023 | 84.70 | 85.23 | 83.97 | 84.36 | 1,255,796 | +0.60(+0.72%) |
Dec 30, 2022 | 84.19 | 84.37 | 83.59 | 83.76 | 731,068 | -1.04(-1.23%) |
Dec 29, 2022 | 84.25 | 85.04 | 84.25 | 84.80 | 855,164 | +1.58(+1.90%) |
Dec 28, 2022 | 84.20 | 84.56 | 83.22 | 83.22 | 889,112 | -0.81(-0.96%) |
Dec 27, 2022 | 84.04 | 84.45 | 83.85 | 84.03 | 614,206 | +0.02(+0.02%) |
Dec 23, 2022 | 83.60 | 84.14 | 83.41 | 84.01 | 645,553 | +0.08(+0.10%) |
Dec 22, 2022 | 84.26 | 84.26 | 83.13 | 83.93 | 832,655 | -0.84(-0.99%) |
Dec 21, 2022 | 84.29 | 85.00 | 84.19 | 84.77 | 1,012,165 | +0.76(+0.90%) |
Dec 20, 2022 | 83.90 | 84.43 | 83.77 | 84.01 | 858,039 | -0.07(-0.08%) |
Dec 19, 2022 | 84.68 | 84.70 | 83.90 | 84.08 | 1,127,990 | -0.52(-0.61%) |
Dec 16, 2022 | 84.59 | 85.14 | 84.28 | 84.60 | 872,419 | -0.76(-0.89%) |
Dec 15, 2022 | 86.85 | 86.85 | 85.12 | 85.36 | 1,221,845 | -2.78(-3.15%) |
Dec 14, 2022 | 88.12 | 88.84 | 87.42 | 88.14 | 709,741 | +0.01(+0.01%) |
Dec 13, 2022 | 89.13 | 89.49 | 87.64 | 88.13 | 999,025 | +1.23(+1.42%) |
Dec 12, 2022 | 86.64 | 86.96 | 86.37 | 86.90 | 907,500 | +0.35(+0.40%) |
Dec 09, 2022 | 86.80 | 87.25 | 86.49 | 86.55 | 707,635 | -0.02(-0.02%) |
Dec 08, 2022 | 85.72 | 86.57 | 85.53 | 86.57 | 1,177,149 | +0.64(+0.74%) |
Dec 07, 2022 | 85.95 | 86.25 | 85.54 | 85.93 | 1,219,730 | -0.02(-0.02%) |
Dec 06, 2022 | 86.52 | 86.72 | 85.65 | 85.95 | 1,121,922 | -0.62(-0.72%) |
Dec 05, 2022 | 87.26 | 87.59 | 86.33 | 86.57 | 1,323,489 | -1.36(-1.55%) |
Dec 02, 2022 | 87.13 | 88.17 | 87.07 | 87.93 | 702,308 | +0.08(+0.09%) |
Dec 01, 2022 | 87.89 | 88.19 | 87.35 | 87.85 | 1,336,432 | +1.02(+1.17%) |
Nov 30, 2022 | 85.66 | 87.06 | 84.94 | 86.83 | 1,520,156 | +1.94(+2.29%) |
Nov 29, 2022 | 84.92 | 85.38 | 84.62 | 84.89 | 1,083,323 | -0.26(-0.31%) |
Nov 28, 2022 | 85.82 | 86.22 | 84.96 | 85.15 | 1,041,549 | -0.99(-1.15%) |
Nov 25, 2022 | 85.77 | 86.31 | 85.75 | 86.14 | 637,237 | +0.35(+0.41%) |
Nov 23, 2022 | 84.85 | 85.97 | 84.85 | 85.79 | 760,751 | +1.14(+1.35%) |
Nov 22, 2022 | 83.89 | 84.70 | 83.74 | 84.65 | 1,336,110 | +1.00(+1.20%) |
Nov 21, 2022 | 83.56 | 83.92 | 83.36 | 83.65 | 1,000,876 | -0.63(-0.75%) |
Nov 18, 2022 | 84.59 | 84.91 | 84.04 | 84.28 | 952,771 | -0.00(-0.01%) |
Nov 17, 2022 | 83.25 | 84.34 | 83.20 | 84.28 | 1,902,738 | -0.12(-0.15%) |
Nov 16, 2022 | 84.71 | 84.89 | 84.16 | 84.41 | 1,723,097 | -0.21(-0.25%) |
Nov 15, 2022 | 85.46 | 85.88 | 83.87 | 84.62 | 1,328,977 | +0.46(+0.55%) |
Nov 14, 2022 | 84.49 | 84.89 | 84.11 | 84.16 | 1,548,393 | -0.98(-1.15%) |
Nov 11, 2022 | 84.14 | 85.31 | 83.79 | 85.14 | 930,833 | +1.93(+2.32%) |
Nov 10, 2022 | 81.79 | 83.26 | 81.41 | 83.21 | 1,506,996 | +5.05(+6.47%) |
Nov 09, 2022 | 78.70 | 79.23 | 78.11 | 78.16 | 802,410 | -0.98(-1.24%) |
Nov 08, 2022 | 78.64 | 79.68 | 78.46 | 79.14 | 743,208 | +1.15(+1.47%) |
Nov 07, 2022 | 78.02 | 78.32 | 77.60 | 77.99 | 1,771,638 | +0.36(+0.46%) |
Nov 04, 2022 | 76.82 | 77.75 | 76.46 | 77.63 | 1,094,559 | +2.98(+3.99%) |
Nov 03, 2022 | 74.43 | 75.12 | 74.22 | 74.65 | 1,666,043 | -0.87(-1.15%) |
Nov 02, 2022 | 76.84 | 75.52 | 75.52 | 1,187,239 | -1.19(-1.55%) |