Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 82.03 | 82.82 | 81.17 | 82.36 | 1,517,126 | +0.46(+0.56%) |
Jan 30, 2023 | 82.72 | 82.98 | 81.58 | 81.90 | 1,272,915 | -1.33(-1.60%) |
Jan 27, 2023 | 83.62 | 84.47 | 82.67 | 83.23 | 1,540,401 | -0.21(-0.25%) |
Jan 26, 2023 | 86.83 | 87.24 | 81.34 | 83.44 | 3,436,809 | -3.17(-3.66%) |
Jan 25, 2023 | 86.90 | 86.99 | 84.78 | 86.61 | 1,059,518 | -0.61(-0.70%) |
Jan 24, 2023 | 87.71 | 87.88 | 86.20 | 87.22 | 1,291,390 | -0.37(-0.42%) |
Jan 23, 2023 | 87.20 | 88.30 | 86.38 | 87.59 | 1,245,069 | +1.29(+1.49%) |
Jan 20, 2023 | 87.19 | 88.43 | 85.82 | 86.30 | 1,242,115 | -0.02(-0.03%) |
Jan 19, 2023 | 83.78 | 86.41 | 82.50 | 86.33 | 1,990,860 | +1.98(+2.34%) |
Jan 18, 2023 | 85.93 | 87.22 | 83.86 | 84.35 | 2,506,621 | -1.58(-1.83%) |
Jan 17, 2023 | 87.98 | 88.31 | 85.14 | 85.93 | 1,607,116 | -0.69(-0.80%) |
Jan 13, 2023 | 86.45 | 86.75 | 85.21 | 86.62 | 937,960 | -0.27(-0.31%) |
Jan 12, 2023 | 86.57 | 87.63 | 86.03 | 86.89 | 1,024,963 | +1.82(+2.14%) |
Jan 11, 2023 | 85.36 | 86.15 | 83.11 | 85.06 | 1,451,486 | +1.14(+1.36%) |
Jan 10, 2023 | 84.79 | 85.10 | 82.23 | 83.92 | 2,040,776 | -0.78(-0.92%) |
Jan 09, 2023 | 85.15 | 86.58 | 84.24 | 84.70 | 2,096,485 | +1.33(+1.59%) |
Jan 06, 2023 | 81.10 | 83.41 | 80.71 | 83.37 | 1,585,039 | +2.75(+3.42%) |
Jan 05, 2023 | 84.49 | 84.66 | 80.34 | 80.62 | 2,456,676 | -4.17(-4.92%) |
Jan 04, 2023 | 80.53 | 85.19 | 80.31 | 84.79 | 1,794,777 | +2.99(+3.66%) |
Jan 03, 2023 | 88.39 | 88.82 | 81.50 | 81.80 | 2,090,704 | -7.83(-8.73%) |
Dec 30, 2022 | 89.08 | 90.23 | 88.67 | 89.62 | 774,843 | -0.20(-0.22%) |
Dec 29, 2022 | 88.15 | 90.40 | 87.94 | 89.82 | 689,851 | +0.90(+1.01%) |
Dec 28, 2022 | 92.35 | 92.51 | 88.85 | 88.92 | 978,746 | -4.82(-5.15%) |
Dec 27, 2022 | 93.18 | 94.48 | 92.76 | 93.74 | 1,109,944 | +1.27(+1.38%) |
Dec 23, 2022 | 89.66 | 92.51 | 88.85 | 92.47 | 1,207,309 | +3.31(+3.72%) |
Dec 22, 2022 | 93.16 | 93.38 | 88.21 | 89.16 | 1,414,722 | -4.39(-4.69%) |
Dec 21, 2022 | 93.16 | 93.60 | 91.46 | 93.54 | 1,096,559 | +2.68(+2.95%) |
Dec 20, 2022 | 90.51 | 91.83 | 90.01 | 90.87 | 1,151,733 | -0.25(-0.27%) |
Dec 19, 2022 | 92.48 | 93.38 | 90.48 | 91.11 | 1,324,198 | -1.62(-1.75%) |
Dec 16, 2022 | 92.21 | 93.69 | 90.91 | 92.74 | 4,247,018 | -1.21(-1.28%) |
Dec 15, 2022 | 93.43 | 94.88 | 93.15 | 93.94 | 1,396,003 | -0.23(-0.24%) |
Dec 14, 2022 | 95.68 | 96.18 | 93.90 | 94.17 | 2,163,187 | -0.75(-0.79%) |
Dec 13, 2022 | 96.57 | 97.20 | 93.89 | 94.92 | 2,721,657 | +0.93(+0.99%) |
Dec 12, 2022 | 91.97 | 94.48 | 91.00 | 93.99 | 2,270,252 | +4.04(+4.49%) |
Dec 09, 2022 | 89.17 | 90.94 | 88.91 | 89.95 | 1,842,629 | +0.58(+0.65%) |
Dec 08, 2022 | 92.96 | 93.47 | 88.84 | 89.37 | 1,173,653 | -1.67(-1.84%) |
Dec 07, 2022 | 89.19 | 91.45 | 88.59 | 91.05 | 2,196,606 | +2.04(+2.29%) |
Dec 06, 2022 | 89.89 | 92.82 | 88.24 | 89.00 | 2,149,783 | -1.99(-2.19%) |
Dec 05, 2022 | 97.01 | 99.07 | 89.90 | 91.00 | 2,286,695 | -5.63(-5.83%) |
Dec 02, 2022 | 96.23 | 97.39 | 95.26 | 96.63 | 1,896,982 | -0.41(-0.42%) |
Dec 01, 2022 | 99.02 | 99.86 | 96.92 | 97.04 | 1,813,043 | -1.25(-1.28%) |
Nov 30, 2022 | 95.40 | 98.69 | 94.35 | 98.29 | 9,631,451 | +3.99(+4.23%) |
Nov 29, 2022 | 94.73 | 95.51 | 93.13 | 94.30 | 2,072,810 | +1.01(+1.08%) |
Nov 28, 2022 | 94.83 | 95.74 | 93.08 | 93.30 | 2,056,039 | -4.46(-4.57%) |
Nov 25, 2022 | 98.77 | 99.65 | 97.11 | 97.76 | 741,521 | -0.49(-0.50%) |
Nov 23, 2022 | 97.17 | 98.95 | 96.58 | 98.25 | 1,190,020 | +1.22(+1.25%) |
Nov 22, 2022 | 94.49 | 97.30 | 93.67 | 97.04 | 1,354,316 | +3.89(+4.18%) |
Nov 21, 2022 | 92.87 | 93.72 | 89.31 | 93.15 | 1,588,925 | -0.74(-0.79%) |
Nov 18, 2022 | 92.59 | 94.42 | 91.75 | 93.89 | 1,375,554 | -0.97(-1.02%) |
Nov 17, 2022 | 93.74 | 94.92 | 92.55 | 94.85 | 1,094,488 | +0.29(+0.31%) |
Nov 16, 2022 | 95.50 | 96.35 | 93.51 | 94.56 | 1,331,055 | -2.57(-2.65%) |
Nov 15, 2022 | 94.89 | 97.54 | 93.83 | 97.13 | 1,609,802 | +2.93(+3.12%) |
Nov 14, 2022 | 95.22 | 96.80 | 94.05 | 94.20 | 2,158,672 | -0.08(-0.08%) |
Nov 11, 2022 | 95.67 | 97.79 | 92.98 | 94.28 | 2,522,171 | +0.57(+0.61%) |
Nov 10, 2022 | 93.16 | 94.10 | 91.37 | 93.70 | 1,546,741 | +2.85(+3.14%) |
Nov 09, 2022 | 94.12 | 94.55 | 90.77 | 90.85 | 1,757,189 | -5.56(-5.77%) |
Nov 08, 2022 | 94.39 | 96.77 | 92.08 | 96.41 | 2,044,780 | +0.48(+0.50%) |
Nov 07, 2022 | 94.67 | 97.05 | 93.88 | 95.93 | 2,439,408 | +3.09(+3.33%) |
Nov 04, 2022 | 93.51 | 94.03 | 90.10 | 92.84 | 1,756,297 | +1.61(+1.77%) |
Nov 03, 2022 | 94.25 | 95.17 | 90.60 | 91.23 | 2,903,480 | -4.28(-4.48%) |
Nov 02, 2022 | 95.50 | 95.51 | 3,918,325 | +1.01(+1.07%) |