Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 96.92 | 99.16 | 96.92 | 98.30 | 210,424 | +2.04(+2.12%) |
Jan 30, 2023 | 98.75 | 99.72 | 96.20 | 96.26 | 191,230 | -4.05(-4.04%) |
Jan 27, 2023 | 97.05 | 101.61 | 96.75 | 100.31 | 197,358 | +3.08(+3.17%) |
Jan 26, 2023 | 97.97 | 98.57 | 94.51 | 97.23 | 135,583 | +0.82(+0.85%) |
Jan 25, 2023 | 98.06 | 98.06 | 96.09 | 96.41 | 105,815 | -2.99(-3.01%) |
Jan 24, 2023 | 99.98 | 101.11 | 98.83 | 99.40 | 92,718 | -0.78(-0.78%) |
Jan 23, 2023 | 100.18 | 101.55 | 98.96 | 100.18 | 206,602 | +0.28(+0.28%) |
Jan 20, 2023 | 101.61 | 102.12 | 98.89 | 99.90 | 225,458 | -0.21(-0.21%) |
Jan 19, 2023 | 99.68 | 101.40 | 98.46 | 100.11 | 236,112 | -1.00(-0.99%) |
Jan 18, 2023 | 106.87 | 107.00 | 99.30 | 101.11 | 211,818 | -4.90(-4.62%) |
Jan 17, 2023 | 101.23 | 106.49 | 100.20 | 106.01 | 209,824 | +4.22(+4.15%) |
Jan 13, 2023 | 101.94 | 104.54 | 98.77 | 101.79 | 207,490 | -1.11(-1.08%) |
Jan 12, 2023 | 105.70 | 105.92 | 101.54 | 102.90 | 448,375 | -2.32(-2.20%) |
Jan 11, 2023 | 99.00 | 106.98 | 99.00 | 105.22 | 662,286 | +6.23(+6.29%) |
Jan 10, 2023 | 88.02 | 101.00 | 87.24 | 98.99 | 598,122 | +11.16(+12.71%) |
Jan 09, 2023 | 87.00 | 92.95 | 86.07 | 87.83 | 356,762 | +1.94(+2.26%) |
Jan 06, 2023 | 87.72 | 88.68 | 85.74 | 85.89 | 464,784 | -2.21(-2.51%) |
Jan 05, 2023 | 93.51 | 94.68 | 87.85 | 88.10 | 280,539 | -6.37(-6.74%) |
Jan 04, 2023 | 94.50 | 95.59 | 92.72 | 94.47 | 199,836 | +0.39(+0.41%) |
Jan 03, 2023 | 95.00 | 96.69 | 92.83 | 94.08 | 271,914 | +0.49(+0.52%) |
Dec 30, 2022 | 92.05 | 94.20 | 91.19 | 93.59 | 260,610 | +0.30(+0.32%) |
Dec 29, 2022 | 92.36 | 94.07 | 91.58 | 93.29 | 129,035 | +2.50(+2.75%) |
Dec 28, 2022 | 90.31 | 90.90 | 88.73 | 90.79 | 172,709 | +0.90(+1.00%) |
Dec 27, 2022 | 94.52 | 94.52 | 89.74 | 89.89 | 221,066 | -5.33(-5.60%) |
Dec 23, 2022 | 95.06 | 95.78 | 92.72 | 95.22 | 206,065 | -0.58(-0.61%) |
Dec 22, 2022 | 96.61 | 96.61 | 92.16 | 95.80 | 192,364 | -1.11(-1.15%) |
Dec 21, 2022 | 93.99 | 97.33 | 92.58 | 96.91 | 353,273 | +3.72(+3.99%) |
Dec 20, 2022 | 91.71 | 93.41 | 90.80 | 93.19 | 243,478 | +0.42(+0.45%) |
Dec 19, 2022 | 93.90 | 93.90 | 91.46 | 92.77 | 257,969 | -1.86(-1.97%) |
Dec 16, 2022 | 93.75 | 96.03 | 91.43 | 94.63 | 586,315 | -0.93(-0.97%) |
Dec 15, 2022 | 95.58 | 97.58 | 93.39 | 95.56 | 442,831 | -1.66(-1.71%) |
Dec 14, 2022 | 100.01 | 100.24 | 95.57 | 97.22 | 361,638 | -3.30(-3.28%) |
Dec 13, 2022 | 104.64 | 106.93 | 97.39 | 100.52 | 378,366 | +0.08(+0.08%) |
Dec 12, 2022 | 99.02 | 102.95 | 98.85 | 100.44 | 392,027 | +1.13(+1.14%) |
Dec 09, 2022 | 98.68 | 101.41 | 97.44 | 99.31 | 217,473 | +0.21(+0.21%) |
Dec 08, 2022 | 99.37 | 101.00 | 96.91 | 99.10 | 200,154 | +0.73(+0.74%) |
Dec 07, 2022 | 95.27 | 98.57 | 95.02 | 98.37 | 262,905 | +2.68(+2.80%) |
Dec 06, 2022 | 101.80 | 102.49 | 94.66 | 95.69 | 424,235 | -7.06(-6.87%) |
Dec 05, 2022 | 109.79 | 110.87 | 100.29 | 102.75 | 443,498 | -8.15(-7.35%) |
Dec 02, 2022 | 106.78 | 111.14 | 105.21 | 110.90 | 241,117 | +2.53(+2.33%) |
Dec 01, 2022 | 109.14 | 111.36 | 106.99 | 108.37 | 259,112 | -0.68(-0.62%) |
Nov 30, 2022 | 104.45 | 109.38 | 103.49 | 109.05 | 266,386 | +5.18(+4.99%) |
Nov 29, 2022 | 106.22 | 106.98 | 103.30 | 103.87 | 376,746 | -2.50(-2.35%) |
Nov 28, 2022 | 105.02 | 107.18 | 105.02 | 106.37 | 308,135 | +0.85(+0.81%) |
Nov 25, 2022 | 105.10 | 106.28 | 102.95 | 105.52 | 115,000 | +0.01(+0.01%) |
Nov 23, 2022 | 102.50 | 106.11 | 101.67 | 105.51 | 181,566 | +3.33(+3.26%) |
Nov 22, 2022 | 100.60 | 102.50 | 98.37 | 102.18 | 288,756 | +0.93(+0.92%) |
Nov 21, 2022 | 105.75 | 106.63 | 101.14 | 101.25 | 338,219 | -5.37(-5.04%) |
Nov 18, 2022 | 108.98 | 108.98 | 105.33 | 106.62 | 249,735 | +0.35(+0.33%) |
Nov 17, 2022 | 105.13 | 107.48 | 103.72 | 106.27 | 346,143 | -0.96(-0.90%) |
Nov 16, 2022 | 106.79 | 108.67 | 103.70 | 107.23 | 324,062 | -1.07(-0.99%) |
Nov 15, 2022 | 109.67 | 112.77 | 107.50 | 108.30 | 338,540 | +1.10(+1.03%) |
Nov 14, 2022 | 109.51 | 110.83 | 105.04 | 107.20 | 466,902 | -2.94(-2.67%) |
Nov 11, 2022 | 98.26 | 111.95 | 97.17 | 110.14 | 949,488 | +11.90(+12.11%) |
Nov 10, 2022 | 100.45 | 101.17 | 97.67 | 98.24 | 566,794 | +2.13(+2.22%) |
Nov 09, 2022 | 96.29 | 97.03 | 92.01 | 96.11 | 704,534 | -0.69(-0.71%) |
Nov 08, 2022 | 100.65 | 100.65 | 95.57 | 96.80 | 457,856 | -3.64(-3.62%) |
Nov 07, 2022 | 104.53 | 105.40 | 99.18 | 100.44 | 713,734 | -2.30(-2.24%) |
Nov 04, 2022 | 108.52 | 108.75 | 98.24 | 102.74 | 906,882 | -4.36(-4.07%) |
Nov 03, 2022 | 118.23 | 118.73 | 106.95 | 107.10 | 571,643 | -14.07(-11.61%) |
Nov 02, 2022 | 128.00 | 121.17 | 1,562,035 | -5.60(-4.42%) |