Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 103.92 | 105.56 | 103.86 | 105.48 | 1,703,378 | +1.05(+1.00%) |
Jan 30, 2023 | 105.48 | 106.15 | 104.35 | 104.44 | 1,619,396 | -2.48(-2.32%) |
Jan 27, 2023 | 106.78 | 107.75 | 106.19 | 106.92 | 1,438,397 | -0.83(-0.77%) |
Jan 26, 2023 | 105.79 | 107.89 | 104.77 | 107.74 | 1,717,976 | +2.50(+2.38%) |
Jan 25, 2023 | 101.76 | 105.54 | 101.47 | 105.24 | 1,736,697 | +2.03(+1.97%) |
Jan 24, 2023 | 103.77 | 105.63 | 102.83 | 103.21 | 1,797,509 | -2.21(-2.10%) |
Jan 23, 2023 | 101.71 | 105.88 | 100.74 | 105.43 | 2,910,502 | +6.30(+6.36%) |
Jan 20, 2023 | 97.34 | 99.26 | 95.78 | 99.13 | 1,721,843 | +3.02(+3.14%) |
Jan 19, 2023 | 97.00 | 97.79 | 95.94 | 96.11 | 1,912,147 | -1.81(-1.85%) |
Jan 18, 2023 | 99.58 | 100.79 | 97.91 | 97.91 | 1,544,566 | -0.74(-0.75%) |
Jan 17, 2023 | 97.28 | 99.86 | 97.28 | 98.65 | 2,804,961 | +0.92(+0.94%) |
Jan 13, 2023 | 96.28 | 97.83 | 95.93 | 97.73 | 1,007,405 | +0.35(+0.36%) |
Jan 12, 2023 | 96.80 | 98.61 | 95.22 | 97.38 | 1,715,853 | +0.77(+0.80%) |
Jan 11, 2023 | 94.34 | 96.65 | 93.52 | 96.62 | 1,701,563 | +2.83(+3.02%) |
Jan 10, 2023 | 93.29 | 94.14 | 91.90 | 93.79 | 1,559,747 | +0.99(+1.07%) |
Jan 09, 2023 | 93.22 | 94.75 | 92.09 | 92.80 | 1,746,329 | +1.00(+1.09%) |
Jan 06, 2023 | 89.77 | 92.37 | 89.07 | 91.80 | 1,858,672 | +2.90(+3.27%) |
Jan 05, 2023 | 89.01 | 90.56 | 88.48 | 88.89 | 2,049,542 | -1.02(-1.13%) |
Jan 04, 2023 | 88.27 | 90.06 | 88.00 | 89.91 | 2,044,281 | +2.87(+3.29%) |
Jan 03, 2023 | 88.68 | 89.16 | 86.98 | 87.05 | 2,173,851 | -0.61(-0.69%) |
Dec 30, 2022 | 86.04 | 87.76 | 85.60 | 87.65 | 1,629,110 | +0.18(+0.21%) |
Dec 29, 2022 | 84.52 | 87.71 | 84.31 | 87.47 | 2,047,596 | +3.98(+4.77%) |
Dec 28, 2022 | 83.97 | 85.08 | 82.89 | 83.49 | 1,486,601 | -1.21(-1.43%) |
Dec 27, 2022 | 84.70 | 85.33 | 83.43 | 84.70 | 1,729,634 | -0.76(-0.89%) |
Dec 23, 2022 | 84.74 | 85.50 | 83.29 | 85.46 | 1,270,887 | +0.12(+0.14%) |
Dec 22, 2022 | 86.25 | 86.73 | 83.20 | 85.34 | 2,461,690 | -3.05(-3.45%) |
Dec 21, 2022 | 86.48 | 88.84 | 86.48 | 88.39 | 2,277,468 | +2.21(+2.57%) |
Dec 20, 2022 | 86.98 | 87.89 | 86.13 | 86.18 | 2,145,070 | -2.00(-2.27%) |
Dec 19, 2022 | 89.87 | 90.19 | 87.08 | 88.18 | 2,187,902 | -1.28(-1.43%) |
Dec 16, 2022 | 89.38 | 91.29 | 88.37 | 89.46 | 11,041,992 | -0.72(-0.80%) |
Dec 15, 2022 | 91.20 | 91.97 | 90.03 | 90.18 | 2,686,564 | -3.17(-3.40%) |
Dec 14, 2022 | 94.52 | 95.80 | 92.22 | 93.35 | 2,334,953 | -1.15(-1.22%) |
Dec 13, 2022 | 96.70 | 97.85 | 93.10 | 94.51 | 2,650,202 | +1.48(+1.59%) |
Dec 12, 2022 | 90.36 | 93.05 | 89.96 | 93.03 | 1,748,195 | +2.12(+2.33%) |
Dec 09, 2022 | 90.97 | 92.32 | 90.33 | 90.91 | 1,912,247 | -0.63(-0.68%) |
Dec 08, 2022 | 89.10 | 91.81 | 88.56 | 91.54 | 1,916,089 | +3.09(+3.49%) |
Dec 07, 2022 | 87.96 | 89.04 | 87.73 | 88.45 | 1,585,594 | -0.27(-0.30%) |
Dec 06, 2022 | 90.16 | 90.18 | 87.68 | 88.72 | 2,061,056 | -1.44(-1.60%) |
Dec 05, 2022 | 90.03 | 91.21 | 88.78 | 90.16 | 1,577,713 | -0.21(-0.23%) |
Dec 02, 2022 | 89.44 | 90.40 | 88.47 | 90.37 | 1,250,763 | -0.97(-1.06%) |
Dec 01, 2022 | 92.47 | 93.30 | 91.04 | 91.34 | 2,552,579 | -0.63(-0.68%) |
Nov 30, 2022 | 87.30 | 92.00 | 85.74 | 91.97 | 3,519,236 | +5.15(+5.93%) |
Nov 29, 2022 | 87.93 | 88.56 | 86.24 | 86.82 | 1,590,720 | -0.93(-1.06%) |
Nov 28, 2022 | 88.06 | 89.03 | 87.09 | 87.76 | 2,214,059 | -1.61(-1.80%) |
Nov 25, 2022 | 91.15 | 91.31 | 89.34 | 89.36 | 1,146,288 | -2.00(-2.19%) |
Nov 23, 2022 | 90.70 | 92.62 | 90.59 | 91.36 | 1,317,870 | +0.78(+0.86%) |
Nov 22, 2022 | 89.02 | 90.62 | 88.31 | 90.58 | 1,881,665 | +2.02(+2.28%) |
Nov 21, 2022 | 89.51 | 89.74 | 88.45 | 88.56 | 1,477,716 | -1.57(-1.74%) |
Nov 18, 2022 | 90.82 | 90.95 | 88.84 | 90.13 | 1,467,140 | +0.55(+0.62%) |
Nov 17, 2022 | 86.40 | 89.90 | 86.33 | 89.58 | 1,239,074 | +1.30(+1.47%) |
Nov 16, 2022 | 90.72 | 91.08 | 87.80 | 88.28 | 2,290,977 | -3.97(-4.30%) |
Nov 15, 2022 | 93.57 | 94.07 | 91.04 | 92.24 | 2,367,563 | +2.33(+2.59%) |
Nov 14, 2022 | 91.26 | 92.23 | 89.80 | 89.91 | 1,845,396 | -2.15(-2.34%) |
Nov 11, 2022 | 88.92 | 92.46 | 88.57 | 92.06 | 1,954,614 | +2.98(+3.35%) |
Nov 10, 2022 | 86.60 | 89.16 | 85.82 | 89.08 | 3,675,863 | +7.34(+8.98%) |
Nov 09, 2022 | 83.93 | 83.93 | 81.69 | 81.74 | 2,499,265 | -2.97(-3.51%) |
Nov 08, 2022 | 85.79 | 86.75 | 83.31 | 84.71 | 2,090,354 | +0.39(+0.46%) |
Nov 07, 2022 | 84.08 | 85.08 | 82.99 | 84.32 | 2,393,683 | +0.27(+0.32%) |
Nov 04, 2022 | 82.48 | 85.35 | 81.88 | 84.06 | 4,429,083 | +5.38(+6.84%) |
Nov 03, 2022 | 78.26 | 79.49 | 76.52 | 78.68 | 2,680,725 | -1.00(-1.26%) |
Nov 02, 2022 | 83.05 | 84.10 | 79.57 | 79.68 | 1,823,434 | -2.90(-3.51%) |