Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.51 | 110.92 | 107.51 | 110.61 | 130,839 | +3.76(+3.52%) |
Jan 30, 2023 | 105.73 | 107.47 | 105.73 | 106.86 | 62,334 | +0.40(+0.38%) |
Jan 27, 2023 | 106.06 | 107.58 | 106.06 | 106.45 | 79,834 | -0.27(-0.25%) |
Jan 26, 2023 | 107.26 | 107.29 | 105.58 | 106.72 | 108,802 | +0.30(+0.28%) |
Jan 25, 2023 | 106.82 | 107.54 | 106.13 | 106.42 | 66,112 | -0.97(-0.90%) |
Jan 24, 2023 | 106.41 | 108.09 | 106.28 | 107.39 | 65,595 | +0.07(+0.07%) |
Jan 23, 2023 | 106.57 | 108.38 | 106.46 | 107.32 | 76,402 | +0.77(+0.72%) |
Jan 20, 2023 | 103.94 | 106.63 | 101.87 | 106.55 | 146,483 | +3.31(+3.21%) |
Jan 19, 2023 | 103.66 | 104.54 | 102.22 | 103.24 | 108,082 | -0.88(-0.84%) |
Jan 18, 2023 | 105.95 | 107.21 | 104.11 | 104.11 | 107,091 | -2.04(-1.92%) |
Jan 17, 2023 | 108.48 | 108.48 | 105.61 | 106.16 | 136,471 | -1.64(-1.52%) |
Jan 13, 2023 | 106.09 | 108.09 | 106.03 | 107.79 | 92,549 | +1.28(+1.20%) |
Jan 12, 2023 | 103.36 | 106.51 | 102.97 | 106.51 | 118,789 | +3.65(+3.55%) |
Jan 11, 2023 | 101.39 | 102.90 | 101.39 | 102.86 | 93,038 | +1.67(+1.65%) |
Jan 10, 2023 | 99.35 | 101.75 | 99.15 | 101.20 | 103,727 | +1.40(+1.40%) |
Jan 09, 2023 | 100.22 | 101.33 | 99.34 | 99.79 | 73,812 | -0.15(-0.15%) |
Jan 06, 2023 | 99.26 | 101.20 | 98.40 | 99.94 | 66,313 | +1.82(+1.86%) |
Jan 05, 2023 | 99.04 | 99.04 | 97.82 | 98.12 | 77,746 | -0.89(-0.90%) |
Jan 04, 2023 | 98.82 | 100.03 | 98.15 | 99.01 | 100,511 | +0.97(+0.99%) |
Jan 03, 2023 | 98.09 | 98.61 | 96.68 | 98.04 | 110,033 | +0.80(+0.82%) |
Dec 30, 2022 | 97.74 | 97.74 | 96.38 | 97.24 | 81,630 | -0.97(-0.98%) |
Dec 29, 2022 | 96.34 | 98.47 | 94.87 | 98.21 | 155,195 | +2.89(+3.03%) |
Dec 28, 2022 | 97.28 | 97.29 | 94.94 | 95.32 | 100,299 | -1.99(-2.05%) |
Dec 27, 2022 | 97.64 | 98.14 | 96.70 | 97.31 | 47,010 | -0.04(-0.04%) |
Dec 23, 2022 | 96.15 | 97.80 | 96.15 | 97.35 | 43,962 | +0.58(+0.60%) |
Dec 22, 2022 | 96.77 | 96.92 | 95.32 | 96.77 | 88,966 | -0.91(-0.94%) |
Dec 21, 2022 | 97.14 | 98.31 | 96.96 | 97.68 | 79,367 | +0.96(+1.00%) |
Dec 20, 2022 | 96.60 | 97.59 | 96.29 | 96.72 | 75,679 | +0.52(+0.54%) |
Dec 19, 2022 | 97.41 | 97.89 | 95.71 | 96.20 | 88,473 | -0.94(-0.97%) |
Dec 16, 2022 | 96.64 | 98.07 | 95.36 | 97.14 | 739,414 | -0.86(-0.87%) |
Dec 15, 2022 | 100.13 | 100.13 | 97.59 | 98.00 | 95,863 | -3.41(-3.37%) |
Dec 14, 2022 | 102.26 | 104.11 | 101.11 | 101.41 | 123,447 | -0.86(-0.85%) |
Dec 13, 2022 | 104.85 | 104.85 | 102.03 | 102.28 | 185,489 | +0.10(+0.10%) |
Dec 12, 2022 | 100.04 | 102.69 | 99.76 | 102.18 | 133,693 | +2.93(+2.95%) |
Dec 09, 2022 | 100.50 | 100.93 | 99.22 | 99.25 | 99,443 | -1.58(-1.57%) |
Dec 08, 2022 | 101.00 | 101.48 | 99.77 | 100.83 | 103,916 | +0.30(+0.30%) |
Dec 07, 2022 | 100.90 | 101.97 | 100.18 | 100.53 | 126,217 | -0.20(-0.20%) |
Dec 06, 2022 | 101.55 | 101.81 | 99.94 | 100.72 | 134,541 | -0.70(-0.69%) |
Dec 05, 2022 | 101.78 | 101.78 | 99.62 | 101.42 | 152,144 | -1.13(-1.10%) |
Dec 02, 2022 | 99.40 | 102.81 | 98.97 | 102.55 | 104,134 | +2.40(+2.40%) |
Dec 01, 2022 | 100.56 | 100.59 | 98.83 | 100.15 | 74,853 | +0.42(+0.42%) |
Nov 30, 2022 | 97.88 | 99.76 | 96.58 | 99.73 | 156,439 | +2.00(+2.04%) |
Nov 29, 2022 | 99.09 | 99.52 | 97.69 | 97.73 | 149,183 | -1.08(-1.10%) |
Nov 28, 2022 | 100.41 | 100.41 | 98.08 | 98.81 | 68,211 | -2.18(-2.16%) |
Nov 25, 2022 | 101.07 | 102.13 | 100.71 | 101.00 | 37,914 | +0.66(+0.66%) |
Nov 23, 2022 | 101.02 | 101.21 | 99.88 | 100.34 | 50,845 | -0.34(-0.33%) |
Nov 22, 2022 | 100.45 | 100.78 | 99.30 | 100.67 | 79,351 | +1.44(+1.45%) |
Nov 21, 2022 | 99.77 | 99.89 | 98.48 | 99.24 | 99,710 | -0.90(-0.90%) |
Nov 18, 2022 | 100.43 | 100.49 | 99.49 | 100.14 | 161,820 | +0.85(+0.85%) |
Nov 17, 2022 | 99.23 | 99.62 | 97.68 | 99.30 | 113,089 | -1.51(-1.50%) |
Nov 16, 2022 | 102.56 | 102.56 | 100.27 | 100.81 | 109,577 | -1.84(-1.79%) |
Nov 15, 2022 | 101.12 | 103.59 | 101.12 | 102.65 | 93,704 | +2.17(+2.16%) |
Nov 14, 2022 | 98.58 | 101.65 | 98.06 | 100.48 | 121,121 | +1.00(+1.01%) |
Nov 11, 2022 | 101.82 | 103.14 | 99.37 | 99.47 | 107,520 | -2.42(-2.38%) |
Nov 10, 2022 | 100.05 | 102.22 | 99.68 | 101.89 | 129,509 | +5.05(+5.21%) |
Nov 09, 2022 | 97.43 | 99.20 | 96.66 | 96.85 | 156,054 | -1.28(-1.30%) |
Nov 08, 2022 | 96.64 | 98.85 | 95.67 | 98.12 | 170,270 | +2.24(+2.34%) |
Nov 07, 2022 | 95.22 | 95.92 | 94.25 | 95.88 | 110,722 | +1.49(+1.57%) |
Nov 04, 2022 | 93.27 | 94.61 | 92.14 | 94.40 | 92,189 | +2.46(+2.68%) |
Nov 03, 2022 | 90.26 | 92.96 | 89.67 | 91.94 | 95,732 | +0.66(+0.72%) |
Nov 02, 2022 | 92.23 | 94.47 | 90.97 | 91.28 | 181,277 | -1.70(-1.83%) |