Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 93.71 | 98.22 | 93.34 | 98.06 | 197,605 | +4.76(+5.10%) |
Jan 30, 2023 | 93.01 | 94.44 | 93.01 | 93.30 | 39,620 | -0.57(-0.60%) |
Jan 27, 2023 | 93.39 | 95.10 | 93.39 | 93.87 | 48,190 | -0.11(-0.12%) |
Jan 26, 2023 | 93.35 | 93.99 | 91.98 | 93.98 | 52,271 | +1.35(+1.46%) |
Jan 25, 2023 | 93.37 | 93.37 | 91.74 | 92.62 | 50,063 | -1.30(-1.39%) |
Jan 24, 2023 | 92.18 | 94.67 | 91.95 | 93.93 | 55,668 | +1.27(+1.38%) |
Jan 23, 2023 | 92.95 | 93.15 | 91.95 | 92.65 | 39,796 | -0.32(-0.34%) |
Jan 20, 2023 | 92.15 | 94.48 | 91.90 | 92.97 | 113,620 | +1.56(+1.71%) |
Jan 19, 2023 | 92.60 | 92.84 | 91.20 | 91.41 | 83,952 | -2.06(-2.21%) |
Jan 18, 2023 | 93.19 | 94.37 | 92.75 | 93.47 | 99,554 | +0.23(+0.25%) |
Jan 17, 2023 | 93.51 | 94.40 | 92.60 | 93.24 | 70,847 | -0.70(-0.74%) |
Jan 13, 2023 | 92.47 | 94.61 | 92.47 | 93.94 | 71,730 | +0.40(+0.43%) |
Jan 12, 2023 | 91.95 | 93.57 | 91.64 | 93.54 | 73,844 | +2.24(+2.45%) |
Jan 11, 2023 | 90.58 | 91.44 | 90.33 | 91.30 | 59,484 | +1.18(+1.30%) |
Jan 10, 2023 | 88.22 | 90.13 | 88.21 | 90.12 | 169,791 | +1.86(+2.11%) |
Jan 09, 2023 | 89.02 | 89.74 | 87.95 | 88.26 | 110,818 | -0.52(-0.58%) |
Jan 06, 2023 | 86.92 | 89.11 | 86.92 | 88.78 | 61,566 | +2.57(+2.98%) |
Jan 05, 2023 | 86.38 | 87.19 | 85.33 | 86.21 | 67,675 | -0.48(-0.55%) |
Jan 04, 2023 | 87.80 | 87.80 | 85.97 | 86.69 | 104,000 | +0.10(+0.12%) |
Jan 03, 2023 | 88.04 | 88.04 | 85.19 | 86.59 | 102,597 | -0.54(-0.62%) |
Dec 30, 2022 | 87.61 | 87.98 | 86.50 | 87.12 | 75,419 | -0.89(-1.01%) |
Dec 29, 2022 | 86.09 | 88.07 | 86.08 | 88.01 | 158,053 | +2.91(+3.41%) |
Dec 28, 2022 | 87.47 | 87.51 | 85.10 | 85.10 | 66,239 | -2.18(-2.50%) |
Dec 27, 2022 | 88.06 | 88.95 | 86.77 | 87.28 | 49,347 | -0.28(-0.32%) |
Dec 23, 2022 | 86.84 | 88.32 | 86.64 | 87.56 | 53,761 | +0.28(+0.32%) |
Dec 22, 2022 | 88.99 | 89.61 | 86.10 | 87.28 | 87,762 | -2.76(-3.06%) |
Dec 21, 2022 | 89.45 | 90.63 | 89.14 | 90.04 | 63,203 | +1.45(+1.64%) |
Dec 20, 2022 | 87.78 | 88.89 | 87.75 | 88.59 | 82,088 | +1.08(+1.24%) |
Dec 19, 2022 | 86.42 | 87.70 | 85.97 | 87.50 | 97,310 | +1.33(+1.55%) |
Dec 16, 2022 | 84.84 | 86.43 | 84.61 | 86.17 | 720,413 | +0.00(+0.00%) |
Dec 15, 2022 | 88.67 | 88.88 | 85.86 | 86.17 | 111,517 | -3.58(-3.99%) |
Dec 14, 2022 | 90.16 | 91.28 | 89.57 | 89.75 | 96,001 | -0.18(-0.20%) |
Dec 13, 2022 | 91.69 | 93.49 | 89.75 | 89.93 | 97,626 | -0.09(-0.10%) |
Dec 12, 2022 | 89.27 | 90.42 | 88.78 | 90.02 | 61,155 | +0.77(+0.86%) |
Dec 09, 2022 | 91.42 | 92.05 | 89.24 | 89.25 | 63,297 | -3.10(-3.35%) |
Dec 08, 2022 | 93.21 | 93.99 | 91.64 | 92.35 | 54,285 | -0.23(-0.25%) |
Dec 07, 2022 | 92.24 | 93.32 | 90.77 | 92.58 | 58,962 | +0.34(+0.37%) |
Dec 06, 2022 | 93.13 | 94.00 | 91.29 | 92.24 | 61,275 | -0.97(-1.04%) |
Dec 05, 2022 | 94.50 | 94.50 | 92.52 | 93.20 | 55,541 | -2.03(-2.13%) |
Dec 02, 2022 | 93.64 | 95.80 | 93.64 | 95.23 | 52,680 | +0.06(+0.06%) |
Dec 01, 2022 | 94.61 | 95.30 | 93.89 | 95.18 | 52,285 | +1.61(+1.72%) |
Nov 30, 2022 | 91.98 | 93.56 | 90.23 | 93.56 | 202,677 | +2.20(+2.41%) |
Nov 29, 2022 | 90.98 | 92.20 | 90.59 | 91.36 | 49,735 | -0.19(-0.21%) |
Nov 28, 2022 | 94.57 | 94.62 | 90.83 | 91.55 | 72,686 | -3.96(-4.15%) |
Nov 25, 2022 | 94.41 | 95.64 | 94.41 | 95.51 | 43,934 | +1.35(+1.44%) |
Nov 23, 2022 | 93.80 | 95.38 | 93.80 | 94.16 | 58,548 | +0.29(+0.31%) |
Nov 22, 2022 | 93.15 | 94.13 | 91.80 | 93.87 | 79,240 | +1.17(+1.27%) |
Nov 21, 2022 | 91.75 | 94.34 | 91.37 | 92.70 | 110,546 | +1.79(+1.97%) |
Nov 18, 2022 | 96.23 | 96.23 | 86.46 | 90.91 | 189,164 | +3.18(+3.63%) |
Nov 17, 2022 | 87.29 | 87.72 | 86.05 | 87.72 | 54,557 | -0.66(-0.74%) |
Nov 16, 2022 | 88.14 | 88.75 | 86.97 | 88.38 | 43,432 | +0.53(+0.60%) |
Nov 15, 2022 | 88.74 | 90.07 | 87.39 | 87.85 | 96,967 | +0.13(+0.15%) |
Nov 14, 2022 | 88.32 | 90.18 | 87.68 | 87.72 | 79,183 | -0.44(-0.50%) |
Nov 11, 2022 | 90.46 | 91.09 | 87.94 | 88.16 | 78,302 | -2.83(-3.11%) |
Nov 10, 2022 | 89.29 | 91.09 | 89.07 | 90.99 | 71,563 | +5.01(+5.82%) |
Nov 09, 2022 | 85.79 | 87.10 | 85.29 | 85.98 | 54,856 | +0.01(+0.01%) |
Nov 08, 2022 | 88.20 | 88.20 | 85.20 | 85.97 | 46,814 | -1.34(-1.54%) |
Nov 07, 2022 | 85.88 | 87.52 | 85.49 | 87.31 | 44,000 | +1.88(+2.20%) |
Nov 04, 2022 | 84.91 | 85.55 | 82.66 | 85.43 | 42,137 | +1.65(+1.97%) |
Nov 03, 2022 | 82.50 | 84.78 | 81.79 | 83.78 | 32,851 | +0.03(+0.04%) |
Nov 02, 2022 | 86.26 | 87.09 | 83.42 | 83.75 | 60,092 | -3.24(-3.73%) |