Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 101.74 | 107.20 | 101.74 | 107.20 | 179,122 | +6.09(+6.02%) |
Jan 30, 2023 | 104.01 | 105.32 | 100.93 | 101.11 | 139,556 | -4.20(-3.99%) |
Jan 27, 2023 | 104.68 | 105.84 | 103.73 | 105.31 | 108,005 | -0.05(-0.05%) |
Jan 26, 2023 | 102.69 | 105.67 | 102.38 | 105.36 | 266,283 | +3.70(+3.64%) |
Jan 25, 2023 | 100.27 | 102.10 | 100.00 | 101.66 | 128,596 | -0.18(-0.17%) |
Jan 24, 2023 | 100.26 | 101.83 | 99.96 | 101.83 | 175,262 | +1.51(+1.51%) |
Jan 23, 2023 | 99.65 | 100.58 | 99.39 | 100.33 | 139,180 | +0.41(+0.41%) |
Jan 20, 2023 | 96.73 | 99.92 | 95.57 | 99.92 | 233,824 | +4.13(+4.31%) |
Jan 19, 2023 | 99.74 | 99.74 | 95.22 | 95.79 | 239,477 | -4.94(-4.90%) |
Jan 18, 2023 | 99.44 | 101.17 | 99.44 | 100.72 | 229,658 | +2.02(+2.05%) |
Jan 17, 2023 | 100.08 | 101.15 | 98.30 | 98.70 | 186,257 | -2.18(-2.16%) |
Jan 13, 2023 | 95.70 | 101.23 | 95.70 | 100.88 | 217,095 | +4.00(+4.13%) |
Jan 12, 2023 | 97.13 | 97.13 | 93.00 | 96.88 | 392,248 | +0.44(+0.45%) |
Jan 11, 2023 | 93.47 | 96.44 | 93.38 | 96.44 | 521,984 | +6.13(+6.79%) |
Jan 10, 2023 | 90.31 | 91.09 | 89.36 | 90.31 | 137,089 | -0.70(-0.77%) |
Jan 09, 2023 | 91.06 | 91.76 | 90.41 | 91.01 | 149,782 | +0.72(+0.80%) |
Jan 06, 2023 | 89.17 | 90.68 | 87.93 | 90.29 | 159,868 | +2.55(+2.91%) |
Jan 05, 2023 | 87.62 | 88.81 | 86.32 | 87.73 | 166,692 | -0.54(-0.61%) |
Jan 04, 2023 | 87.10 | 88.27 | 86.37 | 88.27 | 349,064 | +2.81(+3.29%) |
Jan 03, 2023 | 85.27 | 86.20 | 83.94 | 85.46 | 162,598 | +2.10(+2.52%) |
Dec 30, 2022 | 83.62 | 84.64 | 83.04 | 83.35 | 85,626 | -1.53(-1.80%) |
Dec 29, 2022 | 82.88 | 85.40 | 82.16 | 84.88 | 147,829 | +3.03(+3.70%) |
Dec 28, 2022 | 85.12 | 86.15 | 81.81 | 81.85 | 103,744 | -3.03(-3.57%) |
Dec 27, 2022 | 85.24 | 88.34 | 83.78 | 84.88 | 92,054 | -0.35(-0.41%) |
Dec 23, 2022 | 84.64 | 85.87 | 84.14 | 85.23 | 122,587 | +0.31(+0.37%) |
Dec 22, 2022 | 85.01 | 85.19 | 83.19 | 84.92 | 123,527 | -1.07(-1.25%) |
Dec 21, 2022 | 86.35 | 86.90 | 85.59 | 85.99 | 142,058 | +1.04(+1.23%) |
Dec 20, 2022 | 86.17 | 86.70 | 84.76 | 84.95 | 247,025 | -2.02(-2.32%) |
Dec 19, 2022 | 88.61 | 88.83 | 86.61 | 86.97 | 342,036 | -2.43(-2.72%) |
Dec 16, 2022 | 88.58 | 89.82 | 88.31 | 89.40 | 626,345 | -0.62(-0.69%) |
Dec 15, 2022 | 87.03 | 90.49 | 86.88 | 90.02 | 254,680 | +1.59(+1.79%) |
Dec 14, 2022 | 88.33 | 89.58 | 87.87 | 88.44 | 272,256 | -0.93(-1.04%) |
Dec 13, 2022 | 91.39 | 92.51 | 87.65 | 89.37 | 263,764 | +3.19(+3.70%) |
Dec 12, 2022 | 84.88 | 86.67 | 83.73 | 86.17 | 157,249 | +1.22(+1.44%) |
Dec 09, 2022 | 83.70 | 86.29 | 83.70 | 84.95 | 204,117 | -0.04(-0.05%) |
Dec 08, 2022 | 83.96 | 86.94 | 83.18 | 84.99 | 242,373 | +0.96(+1.14%) |
Dec 07, 2022 | 81.84 | 85.08 | 81.84 | 84.03 | 211,474 | +2.44(+2.99%) |
Dec 06, 2022 | 84.45 | 86.13 | 80.91 | 81.59 | 169,115 | -1.88(-2.26%) |
Dec 05, 2022 | 82.81 | 84.33 | 82.47 | 83.48 | 166,952 | -1.37(-1.61%) |
Dec 02, 2022 | 83.25 | 85.80 | 83.25 | 84.84 | 236,212 | -0.44(-0.51%) |
Dec 01, 2022 | 83.18 | 86.49 | 83.18 | 85.28 | 252,265 | +2.86(+3.47%) |
Nov 30, 2022 | 79.82 | 82.93 | 77.55 | 82.42 | 282,389 | +2.21(+2.76%) |
Nov 29, 2022 | 77.55 | 80.53 | 77.46 | 80.20 | 164,881 | +2.04(+2.61%) |
Nov 28, 2022 | 78.51 | 79.79 | 77.49 | 78.17 | 201,065 | -1.01(-1.27%) |
Nov 25, 2022 | 77.92 | 79.72 | 77.91 | 79.18 | 86,488 | +0.61(+0.78%) |
Nov 23, 2022 | 76.19 | 78.94 | 76.01 | 78.56 | 169,695 | +1.85(+2.42%) |
Nov 22, 2022 | 76.24 | 76.98 | 75.32 | 76.71 | 124,991 | +1.67(+2.22%) |
Nov 21, 2022 | 75.97 | 75.98 | 74.84 | 75.04 | 113,609 | -0.74(-0.97%) |
Nov 18, 2022 | 78.43 | 78.78 | 75.29 | 75.78 | 99,683 | -0.88(-1.15%) |
Nov 17, 2022 | 75.10 | 76.70 | 74.02 | 76.66 | 139,907 | -0.38(-0.49%) |
Nov 16, 2022 | 79.25 | 79.25 | 76.88 | 77.04 | 111,421 | -2.76(-3.45%) |
Nov 15, 2022 | 80.33 | 81.81 | 78.14 | 79.80 | 344,046 | +2.67(+3.46%) |
Nov 14, 2022 | 81.43 | 82.76 | 76.92 | 77.13 | 189,892 | -5.02(-6.11%) |
Nov 11, 2022 | 82.38 | 84.17 | 79.94 | 82.15 | 196,164 | +0.16(+0.20%) |
Nov 10, 2022 | 81.65 | 87.03 | 81.08 | 81.98 | 393,861 | +6.35(+8.39%) |
Nov 09, 2022 | 74.70 | 77.56 | 74.70 | 75.63 | 157,110 | -0.26(-0.35%) |
Nov 08, 2022 | 77.18 | 77.95 | 75.06 | 75.90 | 150,715 | -0.94(-1.23%) |
Nov 07, 2022 | 78.25 | 78.46 | 75.15 | 76.84 | 182,233 | -1.13(-1.44%) |
Nov 04, 2022 | 76.52 | 78.17 | 75.05 | 77.96 | 204,042 | +3.01(+4.01%) |
Nov 03, 2022 | 74.72 | 76.16 | 72.48 | 74.95 | 284,267 | -1.79(-2.33%) |
Nov 02, 2022 | 80.53 | 81.17 | 76.06 | 76.74 | 234,682 | -3.57(-4.45%) |