Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 98.47 | 99.78 | 98.40 | 99.78 | 20,922 | +1.44(+1.47%) |
Jan 30, 2023 | 97.63 | 99.08 | 97.63 | 98.33 | 55,892 | +0.17(+0.17%) |
Jan 27, 2023 | 98.63 | 99.32 | 98.05 | 98.17 | 40,791 | -0.88(-0.89%) |
Jan 26, 2023 | 98.74 | 99.06 | 98.13 | 99.05 | 24,244 | +0.51(+0.52%) |
Jan 25, 2023 | 96.85 | 98.62 | 96.85 | 98.54 | 25,734 | +0.61(+0.62%) |
Jan 24, 2023 | 97.53 | 98.39 | 97.53 | 97.93 | 37,195 | -0.08(-0.08%) |
Jan 23, 2023 | 97.17 | 98.09 | 96.75 | 98.01 | 48,001 | +1.04(+1.08%) |
Jan 20, 2023 | 96.60 | 97.16 | 96.25 | 96.97 | 489,167 | +0.67(+0.70%) |
Jan 19, 2023 | 96.94 | 97.41 | 95.97 | 96.29 | 41,607 | -2.13(-2.16%) |
Jan 18, 2023 | 99.19 | 99.28 | 98.30 | 98.42 | 80,029 | -0.80(-0.81%) |
Jan 17, 2023 | 99.47 | 99.76 | 99.02 | 99.22 | 46,530 | -0.72(-0.72%) |
Jan 13, 2023 | 98.36 | 100.23 | 98.36 | 99.94 | 19,372 | +0.51(+0.51%) |
Jan 12, 2023 | 99.13 | 99.68 | 97.95 | 99.44 | 53,762 | +0.70(+0.71%) |
Jan 11, 2023 | 98.62 | 98.91 | 98.32 | 98.73 | 67,313 | +0.13(+0.13%) |
Jan 10, 2023 | 97.51 | 98.62 | 97.35 | 98.61 | 398,305 | +1.26(+1.29%) |
Jan 09, 2023 | 97.13 | 98.67 | 96.92 | 97.35 | 33,411 | +0.57(+0.59%) |
Jan 06, 2023 | 95.63 | 96.82 | 94.87 | 96.78 | 75,670 | +2.03(+2.14%) |
Jan 05, 2023 | 94.55 | 95.14 | 94.25 | 94.75 | 31,187 | -0.26(-0.28%) |
Jan 04, 2023 | 94.84 | 95.70 | 94.16 | 95.01 | 102,165 | +0.75(+0.80%) |
Jan 03, 2023 | 94.48 | 95.00 | 93.42 | 94.26 | 229,888 | +0.40(+0.43%) |
Dec 30, 2022 | 93.58 | 94.07 | 93.17 | 93.86 | 41,803 | -0.50(-0.53%) |
Dec 29, 2022 | 93.97 | 94.53 | 93.61 | 94.36 | 28,357 | +1.16(+1.25%) |
Dec 28, 2022 | 93.54 | 93.91 | 93.20 | 93.20 | 35,127 | -0.54(-0.57%) |
Dec 27, 2022 | 94.20 | 94.27 | 93.37 | 93.73 | 21,769 | -0.30(-0.32%) |
Dec 23, 2022 | 93.51 | 94.45 | 93.04 | 94.04 | 17,643 | +0.60(+0.64%) |
Dec 22, 2022 | 93.75 | 93.75 | 92.20 | 93.44 | 31,420 | -0.91(-0.96%) |
Dec 21, 2022 | 93.21 | 94.53 | 93.21 | 94.35 | 63,012 | +1.85(+1.99%) |
Dec 20, 2022 | 92.42 | 93.23 | 92.42 | 92.50 | 20,440 | +0.21(+0.22%) |
Dec 19, 2022 | 93.01 | 93.24 | 91.88 | 92.30 | 38,482 | -0.63(-0.68%) |
Dec 16, 2022 | 92.47 | 93.04 | 92.23 | 92.93 | 43,933 | -0.64(-0.69%) |
Dec 15, 2022 | 94.38 | 94.41 | 92.91 | 93.58 | 132,727 | -2.17(-2.26%) |
Dec 14, 2022 | 97.07 | 97.63 | 95.39 | 95.75 | 51,996 | -1.71(-1.75%) |
Dec 13, 2022 | 99.73 | 99.73 | 96.87 | 97.45 | 34,199 | +0.34(+0.35%) |
Dec 12, 2022 | 96.02 | 97.20 | 95.37 | 97.11 | 14,753 | +1.03(+1.07%) |
Dec 09, 2022 | 96.04 | 96.50 | 95.89 | 96.08 | 67,597 | +0.07(+0.07%) |
Dec 08, 2022 | 96.59 | 96.79 | 95.81 | 96.01 | 32,821 | +0.20(+0.21%) |
Dec 07, 2022 | 96.60 | 96.94 | 95.75 | 95.81 | 80,730 | -1.17(-1.20%) |
Dec 06, 2022 | 97.69 | 97.74 | 96.32 | 96.98 | 105,117 | -1.07(-1.09%) |
Dec 05, 2022 | 99.75 | 99.75 | 97.49 | 98.05 | 47,966 | -2.13(-2.13%) |
Dec 02, 2022 | 99.15 | 100.44 | 99.15 | 100.17 | 32,312 | -0.01(-0.01%) |
Dec 01, 2022 | 100.47 | 100.56 | 99.55 | 100.18 | 62,102 | -0.01(-0.01%) |
Nov 30, 2022 | 98.54 | 100.19 | 97.20 | 100.19 | 23,468 | +1.78(+1.81%) |
Nov 29, 2022 | 97.93 | 98.59 | 97.93 | 98.41 | 34,566 | +0.67(+0.69%) |
Nov 28, 2022 | 98.60 | 98.81 | 97.69 | 97.74 | 85,003 | -1.42(-1.43%) |
Nov 25, 2022 | 98.65 | 99.42 | 98.38 | 99.16 | 13,132 | +0.20(+0.21%) |
Nov 23, 2022 | 98.73 | 99.42 | 98.65 | 98.96 | 387,140 | +0.42(+0.42%) |
Nov 22, 2022 | 98.00 | 98.75 | 97.98 | 98.54 | 20,882 | +1.12(+1.15%) |
Nov 21, 2022 | 97.15 | 97.69 | 97.10 | 97.42 | 159,562 | +0.27(+0.28%) |
Nov 18, 2022 | 97.79 | 98.00 | 96.73 | 97.15 | 27,913 | +0.29(+0.30%) |
Nov 17, 2022 | 96.31 | 97.01 | 96.01 | 96.86 | 259,363 | -0.86(-0.88%) |
Nov 16, 2022 | 98.47 | 98.56 | 97.56 | 97.71 | 28,106 | -1.07(-1.08%) |
Nov 15, 2022 | 99.24 | 99.48 | 98.07 | 98.78 | 82,127 | +0.87(+0.88%) |
Nov 14, 2022 | 98.24 | 99.41 | 97.77 | 97.92 | 2,369,675 | -0.84(-0.85%) |
Nov 11, 2022 | 98.56 | 99.24 | 98.30 | 98.75 | 33,064 | +0.64(+0.65%) |
Nov 10, 2022 | 97.15 | 98.19 | 96.19 | 98.11 | 66,565 | +3.87(+4.10%) |
Nov 09, 2022 | 95.44 | 95.97 | 94.07 | 94.24 | 269,047 | -1.70(-1.77%) |
Nov 08, 2022 | 95.48 | 96.76 | 95.27 | 95.95 | 97,461 | +0.53(+0.56%) |
Nov 07, 2022 | 95.24 | 95.43 | 94.60 | 95.41 | 18,149 | +0.83(+0.87%) |
Nov 04, 2022 | 94.58 | 94.93 | 93.54 | 94.58 | 39,080 | +1.43(+1.53%) |
Nov 03, 2022 | 92.53 | 93.90 | 92.10 | 93.16 | 156,981 | -0.39(-0.42%) |
Nov 02, 2022 | 93.86 | 93.38 | 93.54 | 100,418 | -0.34(-0.36%) |