Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.17 | 87.87 | 85.73 | 87.86 | 532,117 | +2.16(+2.52%) |
Jan 30, 2023 | 86.02 | 87.58 | 85.69 | 85.70 | 447,471 | -0.28(-0.33%) |
Jan 27, 2023 | 85.45 | 86.30 | 85.16 | 85.98 | 399,734 | +0.51(+0.59%) |
Jan 26, 2023 | 83.84 | 86.15 | 83.75 | 85.48 | 507,763 | -0.56(-0.65%) |
Jan 25, 2023 | 84.75 | 86.25 | 84.59 | 86.03 | 432,076 | +0.29(+0.34%) |
Jan 24, 2023 | 85.08 | 86.54 | 84.44 | 85.74 | 517,500 | +0.59(+0.69%) |
Jan 23, 2023 | 84.81 | 85.82 | 84.17 | 85.15 | 610,663 | +0.29(+0.35%) |
Jan 20, 2023 | 82.11 | 84.90 | 81.90 | 84.86 | 834,569 | +3.10(+3.79%) |
Jan 19, 2023 | 82.87 | 83.11 | 81.66 | 81.76 | 677,943 | -1.53(-1.84%) |
Jan 18, 2023 | 84.51 | 85.17 | 83.22 | 83.30 | 709,337 | -1.09(-1.29%) |
Jan 17, 2023 | 84.82 | 85.19 | 83.99 | 84.39 | 528,344 | -0.27(-0.32%) |
Jan 13, 2023 | 84.18 | 85.35 | 83.99 | 84.66 | 678,248 | -0.30(-0.35%) |
Jan 12, 2023 | 86.41 | 86.74 | 84.77 | 84.96 | 748,691 | -1.53(-1.77%) |
Jan 11, 2023 | 85.04 | 86.66 | 85.04 | 86.49 | 784,861 | +2.07(+2.45%) |
Jan 10, 2023 | 84.08 | 84.82 | 83.49 | 84.42 | 661,672 | -0.19(-0.23%) |
Jan 09, 2023 | 84.21 | 86.02 | 83.26 | 84.61 | 807,747 | +0.42(+0.50%) |
Jan 06, 2023 | 82.75 | 85.22 | 82.36 | 84.19 | 1,495,104 | +1.37(+1.66%) |
Jan 05, 2023 | 90.56 | 90.81 | 81.70 | 82.82 | 2,723,646 | -12.50(-13.11%) |
Jan 04, 2023 | 95.98 | 96.41 | 94.58 | 95.32 | 916,218 | +0.17(+0.17%) |
Jan 03, 2023 | 95.34 | 95.80 | 94.13 | 95.15 | 555,018 | +0.39(+0.41%) |
Dec 30, 2022 | 94.83 | 95.05 | 93.73 | 94.76 | 516,859 | -0.67(-0.70%) |
Dec 29, 2022 | 95.80 | 96.43 | 95.31 | 95.43 | 449,937 | +0.15(+0.15%) |
Dec 28, 2022 | 96.79 | 97.49 | 95.22 | 95.29 | 410,790 | -1.47(-1.52%) |
Dec 27, 2022 | 96.99 | 97.69 | 96.64 | 96.76 | 346,381 | -0.30(-0.31%) |
Dec 23, 2022 | 95.36 | 97.41 | 95.36 | 97.06 | 337,331 | +1.26(+1.32%) |
Dec 22, 2022 | 96.20 | 96.26 | 94.64 | 95.79 | 405,618 | -1.33(-1.37%) |
Dec 21, 2022 | 96.08 | 97.44 | 95.82 | 97.13 | 563,424 | +1.46(+1.52%) |
Dec 20, 2022 | 95.36 | 96.15 | 94.61 | 95.67 | 616,081 | +0.26(+0.28%) |
Dec 19, 2022 | 96.75 | 97.45 | 94.50 | 95.40 | 534,046 | -1.29(-1.34%) |
Dec 16, 2022 | 97.00 | 97.43 | 95.57 | 96.70 | 1,465,961 | -1.04(-1.06%) |
Dec 15, 2022 | 97.50 | 97.80 | 95.80 | 97.74 | 975,882 | -1.12(-1.13%) |
Dec 14, 2022 | 100.91 | 101.57 | 98.07 | 98.86 | 599,923 | -2.47(-2.44%) |
Dec 13, 2022 | 102.87 | 103.56 | 100.36 | 101.33 | 774,296 | +0.93(+0.93%) |
Dec 12, 2022 | 100.77 | 100.77 | 99.87 | 100.39 | 323,156 | -0.20(-0.20%) |
Dec 09, 2022 | 100.87 | 101.49 | 100.55 | 100.60 | 407,920 | -0.21(-0.21%) |
Dec 08, 2022 | 100.59 | 100.88 | 99.84 | 100.81 | 436,170 | +0.70(+0.70%) |
Dec 07, 2022 | 100.18 | 100.93 | 99.39 | 100.11 | 421,789 | +0.22(+0.22%) |
Dec 06, 2022 | 100.44 | 100.79 | 98.22 | 99.89 | 497,573 | -0.28(-0.28%) |
Dec 05, 2022 | 100.40 | 100.77 | 98.41 | 100.17 | 424,330 | -1.52(-1.49%) |
Dec 02, 2022 | 99.63 | 102.26 | 99.63 | 101.69 | 759,756 | +0.33(+0.33%) |
Dec 01, 2022 | 101.28 | 102.27 | 101.10 | 101.36 | 441,444 | +0.59(+0.59%) |
Nov 30, 2022 | 97.88 | 101.00 | 97.34 | 100.76 | 764,544 | +1.90(+1.92%) |
Nov 29, 2022 | 98.79 | 99.36 | 98.51 | 98.87 | 544,376 | -0.25(-0.26%) |
Nov 28, 2022 | 100.06 | 101.00 | 98.88 | 99.12 | 451,997 | -1.73(-1.72%) |
Nov 25, 2022 | 100.48 | 101.07 | 100.24 | 100.85 | 147,992 | +0.15(+0.14%) |
Nov 23, 2022 | 100.18 | 101.13 | 99.79 | 100.70 | 309,103 | +0.70(+0.70%) |
Nov 22, 2022 | 98.73 | 100.07 | 98.41 | 100.00 | 406,303 | +1.74(+1.77%) |
Nov 21, 2022 | 97.53 | 99.53 | 97.08 | 98.26 | 418,955 | +0.44(+0.45%) |
Nov 18, 2022 | 97.59 | 98.07 | 96.10 | 97.83 | 673,251 | +1.64(+1.71%) |
Nov 17, 2022 | 95.52 | 96.72 | 94.65 | 96.18 | 427,379 | -0.28(-0.29%) |
Nov 16, 2022 | 96.46 | 96.97 | 95.91 | 96.46 | 376,834 | +0.00(+0.00%) |
Nov 15, 2022 | 95.85 | 98.12 | 95.58 | 96.46 | 496,689 | +1.54(+1.62%) |
Nov 14, 2022 | 95.48 | 96.56 | 94.75 | 94.93 | 415,335 | -0.70(-0.73%) |
Nov 11, 2022 | 97.29 | 98.30 | 95.31 | 95.63 | 588,160 | -1.70(-1.75%) |
Nov 10, 2022 | 95.75 | 97.52 | 95.36 | 97.33 | 689,277 | +5.19(+5.64%) |
Nov 09, 2022 | 92.13 | 93.41 | 91.85 | 92.14 | 543,206 | -0.61(-0.66%) |
Nov 08, 2022 | 92.37 | 94.32 | 91.70 | 92.75 | 495,956 | +0.95(+1.04%) |
Nov 07, 2022 | 90.76 | 92.01 | 89.86 | 91.80 | 406,644 | +1.53(+1.69%) |
Nov 04, 2022 | 91.15 | 91.45 | 88.84 | 90.27 | 557,696 | +0.51(+0.56%) |
Nov 03, 2022 | 88.45 | 90.87 | 88.07 | 89.76 | 551,030 | +0.08(+0.09%) |
Nov 02, 2022 | 92.11 | 89.38 | 89.69 | 945,609 | -2.31(-2.52%) |