Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.94 | 88.95 | 86.95 | 88.88 | 1,425,987 | +1.30(+1.48%) |
Jan 30, 2023 | 87.55 | 88.80 | 87.27 | 87.59 | 1,212,288 | -0.14(-0.16%) |
Jan 27, 2023 | 87.51 | 88.34 | 87.00 | 87.73 | 959,864 | -0.09(-0.10%) |
Jan 26, 2023 | 87.52 | 87.98 | 87.07 | 87.81 | 1,218,549 | +0.11(+0.13%) |
Jan 25, 2023 | 87.18 | 87.91 | 86.42 | 87.70 | 1,317,507 | -0.13(-0.15%) |
Jan 24, 2023 | 87.75 | 88.11 | 86.37 | 87.83 | 1,200,457 | +0.05(+0.05%) |
Jan 23, 2023 | 87.84 | 89.03 | 87.27 | 87.78 | 1,136,160 | -0.24(-0.27%) |
Jan 20, 2023 | 86.60 | 88.11 | 85.69 | 88.02 | 1,133,490 | +1.21(+1.39%) |
Jan 19, 2023 | 87.56 | 87.59 | 86.51 | 86.81 | 1,178,918 | -0.69(-0.79%) |
Jan 18, 2023 | 90.09 | 90.30 | 87.24 | 87.50 | 1,271,312 | -2.37(-2.64%) |
Jan 17, 2023 | 90.71 | 91.18 | 89.55 | 89.87 | 1,447,534 | -0.67(-0.74%) |
Jan 13, 2023 | 91.14 | 91.14 | 90.33 | 90.54 | 1,097,187 | -1.05(-1.15%) |
Jan 12, 2023 | 93.24 | 93.24 | 91.37 | 91.59 | 1,198,895 | -1.27(-1.36%) |
Jan 11, 2023 | 91.42 | 92.91 | 91.03 | 92.86 | 1,288,563 | +1.40(+1.53%) |
Jan 10, 2023 | 91.29 | 91.54 | 90.14 | 91.46 | 1,290,622 | +0.15(+0.17%) |
Jan 09, 2023 | 89.44 | 91.81 | 89.32 | 91.31 | 2,235,579 | +1.69(+1.89%) |
Jan 06, 2023 | 88.38 | 89.93 | 87.55 | 89.62 | 987,272 | +2.23(+2.55%) |
Jan 05, 2023 | 88.91 | 89.26 | 87.08 | 87.39 | 1,319,659 | -2.24(-2.50%) |
Jan 04, 2023 | 89.36 | 90.37 | 88.91 | 89.63 | 1,139,614 | +0.59(+0.66%) |
Jan 03, 2023 | 88.52 | 89.41 | 87.78 | 89.04 | 1,517,481 | +0.38(+0.43%) |
Dec 30, 2022 | 90.27 | 90.59 | 87.99 | 88.66 | 1,298,782 | -1.56(-1.73%) |
Dec 29, 2022 | 90.47 | 90.89 | 90.10 | 90.22 | 999,178 | +0.32(+0.36%) |
Dec 28, 2022 | 90.91 | 91.24 | 89.84 | 89.90 | 990,171 | -0.89(-0.98%) |
Dec 27, 2022 | 90.32 | 90.99 | 89.67 | 90.79 | 957,614 | +0.50(+0.56%) |
Dec 23, 2022 | 88.99 | 90.33 | 88.99 | 90.29 | 1,185,017 | +0.83(+0.93%) |
Dec 22, 2022 | 89.46 | 89.89 | 88.06 | 89.46 | 1,315,253 | -0.28(-0.32%) |
Dec 21, 2022 | 89.12 | 90.14 | 88.98 | 89.74 | 1,322,461 | +0.54(+0.60%) |
Dec 20, 2022 | 89.07 | 89.53 | 88.61 | 89.20 | 1,045,866 | +0.09(+0.10%) |
Dec 19, 2022 | 89.85 | 90.09 | 88.85 | 89.12 | 1,067,946 | -0.84(-0.94%) |
Dec 16, 2022 | 90.83 | 91.12 | 88.73 | 89.96 | 3,899,736 | -1.33(-1.46%) |
Dec 15, 2022 | 92.12 | 92.35 | 90.96 | 91.29 | 1,654,778 | -1.12(-1.21%) |
Dec 14, 2022 | 93.74 | 94.64 | 91.68 | 92.41 | 2,086,628 | -1.19(-1.27%) |
Dec 13, 2022 | 93.72 | 94.57 | 92.24 | 93.60 | 1,568,933 | +1.05(+1.13%) |
Dec 12, 2022 | 91.14 | 92.69 | 90.60 | 92.55 | 1,121,944 | +2.02(+2.24%) |
Dec 09, 2022 | 90.02 | 90.97 | 90.02 | 90.53 | 1,578,058 | +0.07(+0.07%) |
Dec 08, 2022 | 89.20 | 91.00 | 89.05 | 90.46 | 1,010,645 | +1.01(+1.13%) |
Dec 07, 2022 | 90.09 | 90.62 | 88.84 | 89.45 | 1,206,676 | -0.78(-0.87%) |
Dec 06, 2022 | 89.15 | 90.26 | 89.05 | 90.23 | 1,561,790 | +1.11(+1.24%) |
Dec 05, 2022 | 90.06 | 90.75 | 88.68 | 89.13 | 1,969,488 | -1.71(-1.88%) |
Dec 02, 2022 | 91.19 | 91.70 | 90.38 | 90.84 | 2,101,984 | -1.16(-1.26%) |
Dec 01, 2022 | 94.55 | 95.61 | 91.79 | 92.00 | 4,269,536 | -1.75(-1.87%) |
Nov 30, 2022 | 91.70 | 93.90 | 91.22 | 93.75 | 2,346,150 | +2.04(+2.23%) |
Nov 29, 2022 | 91.69 | 91.92 | 90.96 | 91.71 | 1,059,381 | -0.53(-0.57%) |
Nov 28, 2022 | 92.85 | 93.33 | 91.86 | 92.24 | 1,035,397 | -1.06(-1.14%) |
Nov 25, 2022 | 93.05 | 93.49 | 92.74 | 93.30 | 493,397 | +0.56(+0.60%) |
Nov 23, 2022 | 91.71 | 92.81 | 91.69 | 92.74 | 848,126 | +0.89(+0.97%) |
Nov 22, 2022 | 91.72 | 92.86 | 91.46 | 91.85 | 1,083,986 | +0.38(+0.41%) |
Nov 21, 2022 | 90.69 | 92.29 | 90.54 | 91.47 | 1,436,192 | +0.97(+1.08%) |
Nov 18, 2022 | 88.98 | 90.68 | 88.51 | 90.50 | 1,775,680 | +2.53(+2.88%) |
Nov 17, 2022 | 88.44 | 88.56 | 87.56 | 87.96 | 1,580,406 | -1.31(-1.47%) |
Nov 16, 2022 | 88.38 | 89.95 | 88.38 | 89.28 | 1,671,271 | +1.09(+1.23%) |
Nov 15, 2022 | 88.12 | 88.89 | 87.18 | 88.19 | 1,309,135 | +0.69(+0.79%) |
Nov 14, 2022 | 88.48 | 88.85 | 87.46 | 87.50 | 1,806,027 | -0.59(-0.67%) |
Nov 11, 2022 | 88.98 | 88.98 | 87.39 | 88.09 | 2,235,383 | -0.26(-0.29%) |
Nov 10, 2022 | 86.04 | 88.55 | 85.10 | 88.34 | 1,276,359 | +4.25(+5.05%) |
Nov 09, 2022 | 85.08 | 85.18 | 83.87 | 84.10 | 1,775,065 | -1.02(-1.20%) |
Nov 08, 2022 | 84.13 | 85.49 | 83.95 | 85.12 | 1,665,318 | +1.24(+1.48%) |
Nov 07, 2022 | 84.84 | 84.99 | 82.36 | 83.88 | 1,560,578 | -1.18(-1.39%) |
Nov 04, 2022 | 84.19 | 85.33 | 83.86 | 85.06 | 2,104,281 | +0.93(+1.11%) |
Nov 03, 2022 | 83.36 | 84.86 | 82.46 | 84.13 | 1,560,136 | +0.13(+0.16%) |
Nov 02, 2022 | 85.09 | 83.89 | 84.00 | 2,521,712 | -1.58(-1.85%) |