Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 108.75 | 109.21 | 107.99 | 108.58 | 860,690 | +0.20(+0.18%) |
Jan 30, 2023 | 110.38 | 111.20 | 108.22 | 108.38 | 609,153 | -3.30(-2.96%) |
Jan 27, 2023 | 111.14 | 112.03 | 110.26 | 111.68 | 647,881 | +0.45(+0.40%) |
Jan 26, 2023 | 110.32 | 111.90 | 110.32 | 111.23 | 709,378 | -0.32(-0.29%) |
Jan 25, 2023 | 110.05 | 112.62 | 110.04 | 111.55 | 943,823 | +0.29(+0.26%) |
Jan 24, 2023 | 109.83 | 111.71 | 108.86 | 111.26 | 988,649 | +1.19(+1.08%) |
Jan 23, 2023 | 108.74 | 110.10 | 108.17 | 110.07 | 906,330 | +1.51(+1.39%) |
Jan 20, 2023 | 105.35 | 108.70 | 104.81 | 108.56 | 898,390 | +4.04(+3.86%) |
Jan 19, 2023 | 103.18 | 104.90 | 102.83 | 104.52 | 741,123 | +0.57(+0.55%) |
Jan 18, 2023 | 105.97 | 106.58 | 103.33 | 103.95 | 736,303 | -0.52(-0.49%) |
Jan 17, 2023 | 103.71 | 104.82 | 103.53 | 104.47 | 564,277 | +0.05(+0.05%) |
Jan 13, 2023 | 102.54 | 104.48 | 102.38 | 104.42 | 694,040 | +1.35(+1.31%) |
Jan 12, 2023 | 102.49 | 103.67 | 101.13 | 103.06 | 924,805 | +1.06(+1.03%) |
Jan 11, 2023 | 98.72 | 102.45 | 98.69 | 102.01 | 1,385,139 | +4.26(+4.36%) |
Jan 10, 2023 | 96.09 | 97.78 | 95.24 | 97.75 | 1,043,547 | +1.53(+1.59%) |
Jan 09, 2023 | 95.11 | 97.35 | 95.09 | 96.22 | 1,134,996 | +1.47(+1.55%) |
Jan 06, 2023 | 92.53 | 94.84 | 92.10 | 94.74 | 992,213 | +3.22(+3.52%) |
Jan 05, 2023 | 90.75 | 91.87 | 89.88 | 91.52 | 696,627 | +0.33(+0.36%) |
Jan 04, 2023 | 89.16 | 91.66 | 89.16 | 91.19 | 583,510 | +2.84(+3.21%) |
Jan 03, 2023 | 90.91 | 91.58 | 88.36 | 88.36 | 768,585 | -1.64(-1.82%) |
Dec 30, 2022 | 88.15 | 90.01 | 87.69 | 90.00 | 462,525 | +1.00(+1.12%) |
Dec 29, 2022 | 87.64 | 89.59 | 87.57 | 89.00 | 561,551 | +1.36(+1.56%) |
Dec 28, 2022 | 89.04 | 89.90 | 87.63 | 87.64 | 586,386 | -1.92(-2.14%) |
Dec 27, 2022 | 90.44 | 91.19 | 89.51 | 89.56 | 538,736 | -1.07(-1.19%) |
Dec 23, 2022 | 89.21 | 90.65 | 89.21 | 90.64 | 581,563 | +0.59(+0.65%) |
Dec 22, 2022 | 90.71 | 91.68 | 88.97 | 90.05 | 804,961 | -1.39(-1.52%) |
Dec 21, 2022 | 94.26 | 94.58 | 91.10 | 91.44 | 913,863 | -2.29(-2.44%) |
Dec 20, 2022 | 93.40 | 94.64 | 92.71 | 93.73 | 770,454 | -0.12(-0.13%) |
Dec 19, 2022 | 95.54 | 95.54 | 93.35 | 93.85 | 502,703 | -1.58(-1.66%) |
Dec 16, 2022 | 95.52 | 96.39 | 94.67 | 95.43 | 1,056,793 | -1.04(-1.08%) |
Dec 15, 2022 | 97.94 | 98.20 | 96.12 | 96.48 | 1,034,155 | -2.65(-2.67%) |
Dec 14, 2022 | 100.05 | 100.77 | 97.33 | 99.12 | 1,181,465 | -1.39(-1.39%) |
Dec 13, 2022 | 102.87 | 102.98 | 99.34 | 100.52 | 835,264 | +0.89(+0.89%) |
Dec 12, 2022 | 97.81 | 99.99 | 96.88 | 99.63 | 739,286 | +1.46(+1.49%) |
Dec 09, 2022 | 96.38 | 98.67 | 96.18 | 98.17 | 667,297 | +1.49(+1.54%) |
Dec 08, 2022 | 96.32 | 98.10 | 95.95 | 96.67 | 558,507 | +1.66(+1.75%) |
Dec 07, 2022 | 95.40 | 96.12 | 94.54 | 95.01 | 509,385 | -0.96(-1.00%) |
Dec 06, 2022 | 97.30 | 98.03 | 94.60 | 95.97 | 900,380 | -1.46(-1.50%) |
Dec 05, 2022 | 98.52 | 99.48 | 97.37 | 97.43 | 679,466 | -1.70(-1.72%) |
Dec 02, 2022 | 99.01 | 100.08 | 98.11 | 99.13 | 406,182 | -1.29(-1.29%) |
Dec 01, 2022 | 99.73 | 101.69 | 99.73 | 100.43 | 1,187,141 | +0.61(+0.61%) |
Nov 30, 2022 | 98.13 | 100.05 | 97.30 | 99.82 | 1,186,237 | +2.25(+2.30%) |
Nov 29, 2022 | 94.08 | 97.59 | 93.77 | 97.57 | 706,049 | +3.72(+3.97%) |
Nov 28, 2022 | 94.84 | 95.51 | 93.61 | 93.85 | 514,409 | -1.87(-1.95%) |
Nov 25, 2022 | 95.79 | 96.97 | 95.21 | 95.72 | 379,515 | -0.08(-0.08%) |
Nov 23, 2022 | 96.56 | 96.94 | 95.53 | 95.80 | 497,751 | -0.77(-0.79%) |
Nov 22, 2022 | 94.91 | 96.62 | 94.53 | 96.57 | 273,017 | +1.88(+1.99%) |
Nov 21, 2022 | 95.01 | 96.23 | 94.54 | 94.69 | 474,079 | -0.64(-0.67%) |
Nov 18, 2022 | 95.22 | 95.60 | 93.81 | 95.32 | 561,644 | +1.47(+1.57%) |
Nov 17, 2022 | 92.03 | 93.93 | 91.00 | 93.85 | 499,802 | +0.19(+0.20%) |
Nov 16, 2022 | 90.85 | 93.72 | 90.85 | 93.66 | 656,444 | +1.68(+1.83%) |
Nov 15, 2022 | 93.16 | 94.33 | 91.08 | 91.98 | 952,085 | +0.71(+0.77%) |
Nov 14, 2022 | 94.97 | 95.37 | 91.14 | 91.27 | 1,072,093 | -4.36(-4.56%) |
Nov 11, 2022 | 94.69 | 97.45 | 94.48 | 95.63 | 932,354 | +1.93(+2.06%) |
Nov 10, 2022 | 92.54 | 94.34 | 92.54 | 93.70 | 724,048 | +4.31(+4.82%) |
Nov 09, 2022 | 90.05 | 91.53 | 88.87 | 89.39 | 602,112 | -1.29(-1.43%) |
Nov 08, 2022 | 90.01 | 91.71 | 89.10 | 90.69 | 677,472 | +1.04(+1.17%) |
Nov 07, 2022 | 91.51 | 91.85 | 87.15 | 89.64 | 833,841 | -1.89(-2.07%) |
Nov 04, 2022 | 91.79 | 93.81 | 89.77 | 91.53 | 836,783 | +1.77(+1.97%) |
Nov 03, 2022 | 96.55 | 97.73 | 88.12 | 89.76 | 1,423,407 | -1.75(-1.91%) |
Nov 02, 2022 | 92.57 | 91.07 | 91.51 | 1,068,950 | -1.93(-2.07%) |