Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 97.15 | 98.24 | 95.91 | 98.23 | 2,199,731 | +1.58(+1.64%) |
Jan 30, 2023 | 96.67 | 97.24 | 95.86 | 96.64 | 1,394,062 | -0.23(-0.24%) |
Jan 27, 2023 | 96.07 | 97.43 | 95.97 | 96.88 | 1,332,102 | +0.63(+0.65%) |
Jan 26, 2023 | 95.57 | 96.36 | 94.66 | 96.25 | 1,290,936 | +1.22(+1.28%) |
Jan 25, 2023 | 93.60 | 95.09 | 93.20 | 95.03 | 1,020,035 | +0.61(+0.64%) |
Jan 24, 2023 | 86.08 | 94.68 | 81.98 | 94.43 | 1,225,578 | +0.83(+0.89%) |
Jan 23, 2023 | 92.35 | 94.49 | 92.11 | 93.59 | 1,396,655 | +1.27(+1.38%) |
Jan 20, 2023 | 91.11 | 92.34 | 90.55 | 92.32 | 1,509,300 | +1.58(+1.74%) |
Jan 19, 2023 | 91.59 | 91.59 | 90.29 | 90.74 | 1,819,120 | -1.53(-1.65%) |
Jan 18, 2023 | 94.19 | 94.72 | 92.08 | 92.26 | 1,613,374 | -2.35(-2.48%) |
Jan 17, 2023 | 94.54 | 94.92 | 94.12 | 94.61 | 1,369,061 | +0.07(+0.08%) |
Jan 13, 2023 | 92.47 | 94.77 | 92.03 | 94.54 | 1,326,817 | +1.31(+1.41%) |
Jan 12, 2023 | 94.18 | 94.18 | 93.07 | 93.23 | 1,778,074 | -0.37(-0.40%) |
Jan 11, 2023 | 92.72 | 93.63 | 92.45 | 93.60 | 1,394,642 | +0.61(+0.65%) |
Jan 10, 2023 | 92.10 | 93.08 | 91.45 | 92.99 | 1,281,259 | +1.02(+1.11%) |
Jan 09, 2023 | 93.76 | 94.34 | 91.61 | 91.97 | 2,301,791 | -2.57(-2.72%) |
Jan 06, 2023 | 93.98 | 94.88 | 93.63 | 94.55 | 1,795,695 | +1.47(+1.58%) |
Jan 05, 2023 | 94.23 | 94.40 | 92.50 | 93.08 | 1,466,776 | -1.63(-1.72%) |
Jan 04, 2023 | 94.08 | 95.16 | 93.79 | 94.71 | 1,514,524 | +1.59(+1.71%) |
Jan 03, 2023 | 93.63 | 94.07 | 92.45 | 93.12 | 1,703,253 | +0.02(+0.02%) |
Dec 30, 2022 | 92.83 | 93.49 | 92.25 | 93.10 | 1,001,411 | -0.39(-0.42%) |
Dec 29, 2022 | 92.60 | 94.01 | 92.42 | 93.49 | 1,326,191 | +1.41(+1.54%) |
Dec 28, 2022 | 93.01 | 93.31 | 91.99 | 92.08 | 980,888 | -0.92(-0.99%) |
Dec 27, 2022 | 93.35 | 93.77 | 92.73 | 92.99 | 871,379 | -0.20(-0.21%) |
Dec 23, 2022 | 92.38 | 93.41 | 92.03 | 93.19 | 886,113 | +0.84(+0.91%) |
Dec 22, 2022 | 93.41 | 93.41 | 90.63 | 92.35 | 1,646,467 | -1.59(-1.69%) |
Dec 21, 2022 | 92.99 | 94.12 | 92.85 | 93.94 | 1,385,257 | +1.97(+2.15%) |
Dec 20, 2022 | 90.99 | 92.53 | 90.93 | 91.96 | 1,489,154 | +1.06(+1.16%) |
Dec 19, 2022 | 91.81 | 92.67 | 90.39 | 90.91 | 1,732,944 | -0.70(-0.77%) |
Dec 16, 2022 | 91.51 | 92.17 | 90.48 | 91.61 | 5,108,470 | -1.76(-1.88%) |
Dec 15, 2022 | 94.09 | 94.60 | 92.86 | 93.37 | 2,209,703 | -2.17(-2.27%) |
Dec 14, 2022 | 96.61 | 97.65 | 94.80 | 95.54 | 1,725,620 | -1.08(-1.11%) |
Dec 13, 2022 | 98.29 | 98.53 | 95.98 | 96.62 | 1,812,757 | +0.62(+0.64%) |
Dec 12, 2022 | 94.53 | 96.12 | 92.95 | 96.00 | 2,307,676 | +1.11(+1.17%) |
Dec 09, 2022 | 94.45 | 95.44 | 93.93 | 94.88 | 1,683,635 | -0.22(-0.23%) |
Dec 08, 2022 | 96.74 | 96.75 | 94.90 | 95.10 | 1,901,347 | -0.96(-1.00%) |
Dec 07, 2022 | 96.26 | 97.92 | 95.97 | 96.06 | 1,786,358 | -0.62(-0.64%) |
Dec 06, 2022 | 98.26 | 98.64 | 96.11 | 96.68 | 1,744,553 | -1.36(-1.38%) |
Dec 05, 2022 | 100.25 | 100.25 | 97.36 | 98.04 | 1,573,237 | -2.75(-2.73%) |
Dec 02, 2022 | 99.87 | 100.95 | 99.81 | 100.79 | 1,254,067 | -0.05(-0.05%) |
Dec 01, 2022 | 101.56 | 101.85 | 100.41 | 100.84 | 1,460,917 | -0.28(-0.28%) |
Nov 30, 2022 | 99.53 | 101.33 | 97.73 | 101.12 | 3,008,970 | +1.35(+1.35%) |
Nov 29, 2022 | 98.97 | 100.28 | 98.47 | 99.77 | 1,092,029 | +0.97(+0.99%) |
Nov 28, 2022 | 99.71 | 100.66 | 98.50 | 98.80 | 1,433,291 | -2.08(-2.06%) |
Nov 25, 2022 | 100.57 | 101.45 | 100.50 | 100.88 | 620,996 | +0.67(+0.66%) |
Nov 23, 2022 | 100.59 | 101.09 | 99.98 | 100.21 | 1,408,508 | -1.40(-1.38%) |
Nov 22, 2022 | 100.88 | 101.80 | 100.59 | 101.61 | 1,430,583 | +1.48(+1.48%) |
Nov 21, 2022 | 99.03 | 100.36 | 98.80 | 100.14 | 1,393,047 | +0.80(+0.80%) |
Nov 18, 2022 | 100.27 | 100.73 | 98.45 | 99.34 | 1,840,249 | +0.50(+0.51%) |
Nov 17, 2022 | 98.22 | 98.92 | 97.66 | 98.84 | 1,490,068 | -0.88(-0.88%) |
Nov 16, 2022 | 99.88 | 100.47 | 99.47 | 99.72 | 1,283,563 | -0.16(-0.16%) |
Nov 15, 2022 | 101.38 | 102.02 | 99.12 | 99.88 | 2,370,920 | -0.30(-0.30%) |
Nov 14, 2022 | 101.58 | 102.45 | 100.11 | 100.17 | 2,238,914 | -1.83(-1.80%) |
Nov 11, 2022 | 100.37 | 102.70 | 99.81 | 102.00 | 2,991,938 | +2.30(+2.31%) |
Nov 10, 2022 | 97.23 | 99.83 | 96.82 | 99.70 | 2,474,662 | +4.91(+5.17%) |
Nov 09, 2022 | 95.04 | 96.01 | 94.58 | 94.80 | 1,226,829 | -0.81(-0.85%) |
Nov 08, 2022 | 95.27 | 96.18 | 94.14 | 95.61 | 2,163,358 | +0.08(+0.09%) |
Nov 07, 2022 | 97.39 | 97.68 | 93.98 | 95.53 | 3,417,367 | -1.71(-1.76%) |
Nov 04, 2022 | 96.00 | 97.78 | 95.17 | 97.24 | 2,119,706 | +2.99(+3.17%) |
Nov 03, 2022 | 95.52 | 95.90 | 91.12 | 94.25 | 3,698,364 | -3.20(-3.29%) |
Nov 02, 2022 | 99.17 | 97.36 | 97.45 | 3,887,579 | -0.66(-0.67%) |