Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 91.37 | 92.65 | 90.18 | 92.58 | 713,409 | +1.50(+1.65%) |
Jan 30, 2023 | 91.75 | 91.98 | 91.01 | 91.08 | 386,321 | -1.14(-1.24%) |
Jan 27, 2023 | 92.38 | 92.46 | 91.77 | 92.22 | 1,885,492 | +0.17(+0.19%) |
Jan 26, 2023 | 90.87 | 92.08 | 90.55 | 92.04 | 2,370,884 | +1.63(+1.81%) |
Jan 25, 2023 | 90.02 | 90.59 | 89.60 | 90.41 | 534,930 | +0.06(+0.07%) |
Jan 24, 2023 | 90.18 | 90.73 | 89.78 | 90.35 | 365,313 | +0.01(+0.01%) |
Jan 23, 2023 | 89.67 | 90.64 | 89.30 | 90.34 | 481,655 | +0.69(+0.77%) |
Jan 20, 2023 | 88.49 | 89.74 | 87.82 | 89.65 | 359,070 | +1.17(+1.32%) |
Jan 19, 2023 | 87.87 | 88.57 | 87.23 | 88.48 | 522,256 | +0.26(+0.30%) |
Jan 18, 2023 | 89.42 | 90.23 | 88.21 | 88.21 | 620,862 | -1.20(-1.34%) |
Jan 17, 2023 | 89.20 | 89.53 | 88.76 | 89.41 | 611,450 | +0.58(+0.65%) |
Jan 13, 2023 | 87.34 | 88.94 | 87.14 | 88.83 | 580,413 | +0.63(+0.71%) |
Jan 12, 2023 | 87.90 | 88.48 | 86.96 | 88.21 | 781,412 | +1.12(+1.28%) |
Jan 11, 2023 | 86.62 | 87.33 | 86.62 | 87.09 | 797,654 | +0.85(+0.99%) |
Jan 10, 2023 | 86.54 | 86.75 | 85.93 | 86.24 | 385,982 | -0.28(-0.32%) |
Jan 09, 2023 | 86.62 | 87.32 | 86.33 | 86.52 | 515,588 | +0.24(+0.28%) |
Jan 06, 2023 | 84.80 | 86.42 | 84.26 | 86.27 | 559,317 | +2.12(+2.52%) |
Jan 05, 2023 | 84.34 | 84.34 | 83.35 | 84.15 | 453,363 | -0.76(-0.90%) |
Jan 04, 2023 | 83.72 | 85.49 | 83.55 | 84.91 | 672,877 | +2.35(+2.84%) |
Jan 03, 2023 | 82.30 | 83.01 | 82.03 | 82.56 | 631,639 | +0.40(+0.49%) |
Dec 30, 2022 | 82.47 | 82.79 | 81.71 | 82.17 | 331,667 | -0.54(-0.65%) |
Dec 29, 2022 | 81.70 | 82.78 | 81.70 | 82.70 | 528,090 | +1.41(+1.74%) |
Dec 28, 2022 | 82.32 | 82.77 | 81.11 | 81.29 | 684,791 | -1.00(-1.21%) |
Dec 27, 2022 | 81.90 | 82.37 | 81.68 | 82.28 | 243,835 | +0.39(+0.48%) |
Dec 23, 2022 | 81.19 | 81.91 | 81.00 | 81.89 | 401,154 | +0.73(+0.91%) |
Dec 22, 2022 | 81.51 | 81.67 | 80.24 | 81.16 | 529,775 | -0.93(-1.14%) |
Dec 21, 2022 | 81.71 | 82.70 | 81.71 | 82.09 | 850,141 | +1.02(+1.26%) |
Dec 20, 2022 | 80.21 | 81.47 | 80.09 | 81.07 | 593,098 | +1.31(+1.65%) |
Dec 19, 2022 | 80.41 | 80.90 | 79.32 | 79.75 | 751,718 | -0.09(-0.11%) |
Dec 16, 2022 | 79.38 | 80.38 | 79.38 | 79.84 | 763,465 | -0.28(-0.35%) |
Dec 15, 2022 | 80.68 | 81.28 | 79.65 | 80.12 | 865,402 | -1.67(-2.04%) |
Dec 14, 2022 | 82.03 | 82.96 | 81.36 | 81.79 | 716,522 | -0.43(-0.52%) |
Dec 13, 2022 | 81.69 | 83.94 | 81.66 | 82.22 | 1,362,031 | -1.05(-1.26%) |
Dec 12, 2022 | 83.22 | 83.37 | 82.13 | 83.27 | 656,750 | -0.55(-0.66%) |
Dec 09, 2022 | 83.44 | 84.31 | 83.20 | 83.83 | 458,848 | -0.12(-0.14%) |
Dec 08, 2022 | 85.90 | 86.20 | 83.49 | 83.94 | 960,630 | -1.45(-1.70%) |
Dec 07, 2022 | 85.40 | 86.87 | 85.29 | 85.39 | 497,472 | -0.35(-0.41%) |
Dec 06, 2022 | 88.22 | 88.56 | 85.23 | 85.75 | 748,338 | -2.98(-3.36%) |
Dec 05, 2022 | 90.34 | 90.81 | 88.19 | 88.73 | 763,527 | -1.81(-2.00%) |
Dec 02, 2022 | 89.06 | 90.80 | 88.76 | 90.55 | 963,512 | +0.74(+0.83%) |
Dec 01, 2022 | 88.68 | 89.99 | 87.47 | 89.80 | 989,119 | +1.08(+1.22%) |
Nov 30, 2022 | 87.33 | 88.89 | 86.58 | 88.72 | 1,105,363 | +1.57(+1.80%) |
Nov 29, 2022 | 87.23 | 87.58 | 86.25 | 87.15 | 641,581 | -0.20(-0.23%) |
Nov 28, 2022 | 88.87 | 89.34 | 87.21 | 87.35 | 663,734 | -2.73(-3.03%) |
Nov 25, 2022 | 90.01 | 90.48 | 89.79 | 90.08 | 256,844 | -0.05(-0.05%) |
Nov 23, 2022 | 89.21 | 90.27 | 89.21 | 90.13 | 830,683 | +0.61(+0.68%) |
Nov 22, 2022 | 88.86 | 89.77 | 88.64 | 89.52 | 649,198 | +1.17(+1.32%) |
Nov 21, 2022 | 89.08 | 89.52 | 88.01 | 88.35 | 1,022,490 | -1.24(-1.39%) |
Nov 18, 2022 | 89.55 | 89.96 | 89.20 | 89.59 | 489,024 | +0.32(+0.36%) |
Nov 17, 2022 | 88.48 | 89.40 | 88.11 | 89.28 | 468,654 | -0.37(-0.41%) |
Nov 16, 2022 | 90.32 | 90.48 | 88.84 | 89.65 | 400,723 | -0.69(-0.76%) |
Nov 15, 2022 | 90.84 | 91.29 | 89.65 | 90.34 | 591,449 | +0.30(+0.33%) |
Nov 14, 2022 | 90.57 | 90.96 | 90.02 | 90.04 | 541,018 | -0.80(-0.88%) |
Nov 11, 2022 | 89.98 | 91.78 | 89.50 | 90.84 | 781,209 | +1.39(+1.55%) |
Nov 10, 2022 | 87.78 | 89.64 | 87.30 | 89.45 | 1,045,451 | +4.55(+5.36%) |
Nov 09, 2022 | 86.29 | 86.29 | 84.85 | 84.90 | 730,535 | -1.89(-2.17%) |
Nov 08, 2022 | 86.29 | 87.33 | 85.93 | 86.78 | 719,536 | +0.91(+1.06%) |
Nov 07, 2022 | 85.68 | 86.18 | 85.35 | 85.87 | 546,380 | +0.47(+0.55%) |
Nov 04, 2022 | 84.34 | 85.43 | 83.96 | 85.40 | 899,166 | +3.30(+4.02%) |
Nov 03, 2022 | 81.46 | 82.66 | 81.10 | 82.10 | 572,250 | -0.53(-0.64%) |
Nov 02, 2022 | 83.54 | 82.44 | 82.63 | 944,074 | -0.76(-0.91%) |