Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 93.35 | 97.00 | 93.35 | 96.79 | 8,205,622 | +3.44(+3.68%) |
Jan 30, 2023 | 94.25 | 94.96 | 93.16 | 93.35 | 1,223,260 | -1.34(-1.42%) |
Jan 27, 2023 | 94.16 | 96.52 | 94.15 | 94.69 | 1,313,105 | +0.50(+0.53%) |
Jan 26, 2023 | 94.50 | 94.81 | 93.16 | 94.19 | 1,236,515 | +0.62(+0.66%) |
Jan 25, 2023 | 94.97 | 95.43 | 93.25 | 93.57 | 1,440,632 | -2.17(-2.27%) |
Jan 24, 2023 | 94.12 | 96.99 | 93.85 | 95.75 | 2,264,097 | +1.00(+1.05%) |
Jan 23, 2023 | 90.71 | 94.86 | 90.60 | 94.75 | 1,896,584 | +4.36(+4.82%) |
Jan 20, 2023 | 89.91 | 91.01 | 89.09 | 90.40 | 1,204,050 | +0.73(+0.82%) |
Jan 19, 2023 | 89.84 | 90.51 | 88.32 | 89.66 | 2,043,507 | -0.43(-0.47%) |
Jan 18, 2023 | 89.86 | 93.64 | 89.84 | 90.09 | 2,117,514 | +0.53(+0.59%) |
Jan 17, 2023 | 90.43 | 91.26 | 89.41 | 89.55 | 1,702,795 | -0.92(-1.01%) |
Jan 13, 2023 | 90.29 | 90.70 | 89.81 | 90.47 | 949,619 | +0.13(+0.14%) |
Jan 12, 2023 | 92.11 | 92.32 | 89.93 | 90.35 | 1,313,383 | -1.43(-1.56%) |
Jan 11, 2023 | 90.25 | 91.93 | 89.88 | 91.78 | 1,826,643 | +2.11(+2.35%) |
Jan 10, 2023 | 89.26 | 89.97 | 88.62 | 89.67 | 1,741,202 | -0.54(-0.60%) |
Jan 09, 2023 | 90.24 | 91.19 | 88.79 | 90.21 | 2,023,017 | +0.05(+0.05%) |
Jan 06, 2023 | 88.02 | 90.28 | 87.51 | 90.16 | 1,152,678 | +3.19(+3.67%) |
Jan 05, 2023 | 86.10 | 87.16 | 85.42 | 86.97 | 1,777,283 | -0.76(-0.87%) |
Jan 04, 2023 | 84.64 | 88.01 | 84.01 | 87.74 | 2,325,272 | +0.50(+0.58%) |
Jan 03, 2023 | 88.60 | 89.58 | 85.34 | 87.24 | 2,198,377 | -1.24(-1.40%) |
Dec 30, 2022 | 88.51 | 88.85 | 87.43 | 88.47 | 850,966 | -0.67(-0.75%) |
Dec 29, 2022 | 88.74 | 90.41 | 88.74 | 89.14 | 836,369 | +1.09(+1.24%) |
Dec 28, 2022 | 90.18 | 90.48 | 87.98 | 88.05 | 586,135 | -1.95(-2.17%) |
Dec 27, 2022 | 90.04 | 90.70 | 89.26 | 90.00 | 548,687 | +0.06(+0.06%) |
Dec 23, 2022 | 89.54 | 90.18 | 88.94 | 89.94 | 533,345 | +0.60(+0.67%) |
Dec 22, 2022 | 89.48 | 89.48 | 87.67 | 89.34 | 809,669 | -0.44(-0.50%) |
Dec 21, 2022 | 90.84 | 91.11 | 89.65 | 89.79 | 823,672 | +0.52(+0.58%) |
Dec 20, 2022 | 89.80 | 90.33 | 88.98 | 89.26 | 1,097,760 | -1.09(-1.21%) |
Dec 19, 2022 | 90.97 | 91.55 | 88.93 | 90.36 | 1,337,987 | -0.55(-0.61%) |
Dec 16, 2022 | 90.38 | 92.24 | 90.08 | 90.91 | 4,529,402 | -0.66(-0.72%) |
Dec 15, 2022 | 91.94 | 92.33 | 90.72 | 91.56 | 2,049,004 | -1.40(-1.51%) |
Dec 14, 2022 | 92.35 | 94.22 | 91.80 | 92.97 | 1,899,866 | +0.62(+0.67%) |
Dec 13, 2022 | 97.34 | 97.48 | 92.13 | 92.35 | 1,567,819 | -1.99(-2.11%) |
Dec 12, 2022 | 92.41 | 94.45 | 92.01 | 94.34 | 937,242 | +2.25(+2.44%) |
Dec 09, 2022 | 92.96 | 93.34 | 91.83 | 92.09 | 911,981 | -0.75(-0.81%) |
Dec 08, 2022 | 92.99 | 94.06 | 92.09 | 92.84 | 1,011,718 | -0.03(-0.03%) |
Dec 07, 2022 | 91.63 | 94.11 | 91.05 | 92.87 | 1,605,709 | +0.70(+0.75%) |
Dec 06, 2022 | 92.15 | 92.28 | 90.60 | 92.17 | 1,399,755 | -0.03(-0.03%) |
Dec 05, 2022 | 92.97 | 93.92 | 91.86 | 92.20 | 1,397,641 | -1.25(-1.33%) |
Dec 02, 2022 | 93.53 | 94.78 | 92.79 | 93.45 | 1,518,208 | -1.99(-2.09%) |
Dec 01, 2022 | 96.53 | 97.28 | 94.68 | 95.44 | 1,521,281 | -0.81(-0.84%) |
Nov 30, 2022 | 93.97 | 96.80 | 92.53 | 96.25 | 2,406,103 | +2.52(+2.68%) |
Nov 29, 2022 | 93.91 | 94.79 | 92.86 | 93.73 | 1,220,411 | -0.07(-0.07%) |
Nov 28, 2022 | 94.12 | 95.78 | 93.67 | 93.80 | 1,282,166 | -1.05(-1.10%) |
Nov 25, 2022 | 94.27 | 94.88 | 93.91 | 94.85 | 381,080 | +0.67(+0.71%) |
Nov 23, 2022 | 94.43 | 95.07 | 94.15 | 94.18 | 700,232 | +0.39(+0.42%) |
Nov 22, 2022 | 93.96 | 95.07 | 92.76 | 93.78 | 914,796 | +0.08(+0.08%) |
Nov 21, 2022 | 92.95 | 93.94 | 92.55 | 93.71 | 771,876 | +0.46(+0.49%) |
Nov 18, 2022 | 92.92 | 93.57 | 91.74 | 93.24 | 1,188,820 | +1.79(+1.95%) |
Nov 17, 2022 | 88.54 | 91.50 | 88.20 | 91.46 | 1,230,386 | +2.33(+2.62%) |
Nov 16, 2022 | 93.13 | 93.13 | 88.51 | 89.12 | 1,981,771 | -4.69(-5.00%) |
Nov 15, 2022 | 93.62 | 94.82 | 91.77 | 93.81 | 2,235,665 | -0.27(-0.29%) |
Nov 14, 2022 | 94.02 | 96.60 | 93.89 | 94.08 | 1,341,575 | -0.29(-0.31%) |
Nov 11, 2022 | 90.69 | 94.72 | 90.30 | 94.37 | 2,023,434 | +4.16(+4.61%) |
Nov 10, 2022 | 89.42 | 90.41 | 88.46 | 90.21 | 1,834,044 | +3.48(+4.01%) |
Nov 09, 2022 | 88.26 | 90.64 | 86.68 | 86.73 | 1,952,466 | -2.10(-2.37%) |
Nov 08, 2022 | 89.18 | 90.46 | 88.33 | 88.84 | 1,433,298 | +0.42(+0.48%) |
Nov 07, 2022 | 86.86 | 89.04 | 86.82 | 88.41 | 1,799,116 | +2.01(+2.32%) |
Nov 04, 2022 | 85.62 | 86.71 | 84.75 | 86.41 | 1,947,618 | +1.44(+1.70%) |
Nov 03, 2022 | 84.06 | 85.79 | 83.17 | 84.97 | 2,540,363 | +0.29(+0.34%) |
Nov 02, 2022 | 85.55 | 89.54 | 84.19 | 84.68 | 6,462,848 | -9.29(-9.88%) |