Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 94.83 | 95.83 | 94.10 | 95.44 | 103,020 | +0.51(+0.54%) |
Jan 30, 2023 | 96.53 | 96.64 | 94.87 | 94.93 | 81,225 | -2.61(-2.68%) |
Jan 27, 2023 | 98.72 | 99.76 | 97.54 | 97.54 | 87,066 | -1.24(-1.26%) |
Jan 26, 2023 | 97.57 | 98.83 | 95.99 | 98.78 | 151,674 | +2.32(+2.41%) |
Jan 25, 2023 | 96.15 | 96.46 | 94.46 | 96.46 | 76,533 | +0.16(+0.17%) |
Jan 24, 2023 | 97.05 | 97.05 | 95.52 | 96.30 | 84,085 | -0.86(-0.89%) |
Jan 23, 2023 | 96.98 | 98.11 | 96.84 | 97.16 | 180,456 | +0.64(+0.66%) |
Jan 20, 2023 | 95.86 | 96.83 | 94.93 | 96.52 | 140,797 | +1.19(+1.25%) |
Jan 19, 2023 | 93.50 | 95.60 | 92.88 | 95.33 | 94,759 | +1.65(+1.76%) |
Jan 18, 2023 | 95.61 | 97.39 | 93.64 | 93.68 | 170,773 | -1.27(-1.34%) |
Jan 17, 2023 | 95.71 | 96.42 | 94.49 | 94.95 | 74,799 | -0.25(-0.26%) |
Jan 13, 2023 | 94.84 | 95.45 | 93.53 | 95.20 | 138,438 | +0.34(+0.36%) |
Jan 12, 2023 | 93.22 | 95.63 | 93.22 | 94.86 | 122,357 | +2.25(+2.43%) |
Jan 11, 2023 | 92.89 | 93.43 | 91.73 | 92.61 | 106,044 | +0.31(+0.34%) |
Jan 10, 2023 | 92.25 | 92.59 | 90.85 | 92.30 | 113,483 | +0.39(+0.42%) |
Jan 09, 2023 | 93.15 | 93.66 | 91.67 | 91.91 | 107,755 | +0.31(+0.34%) |
Jan 06, 2023 | 91.11 | 92.71 | 90.95 | 91.60 | 110,290 | +1.66(+1.85%) |
Jan 05, 2023 | 88.34 | 90.34 | 88.34 | 89.94 | 89,965 | +1.26(+1.42%) |
Jan 04, 2023 | 86.86 | 89.25 | 86.43 | 88.68 | 93,837 | +0.41(+0.46%) |
Jan 03, 2023 | 92.01 | 92.53 | 87.42 | 88.27 | 197,765 | -4.59(-4.94%) |
Dec 30, 2022 | 91.79 | 92.94 | 91.79 | 92.86 | 73,034 | +0.51(+0.55%) |
Dec 29, 2022 | 90.59 | 92.72 | 90.59 | 92.35 | 90,572 | +1.19(+1.30%) |
Dec 28, 2022 | 94.13 | 94.13 | 90.93 | 91.16 | 118,078 | -3.37(-3.56%) |
Dec 27, 2022 | 94.35 | 94.79 | 93.68 | 94.53 | 236,034 | +0.84(+0.90%) |
Dec 23, 2022 | 91.36 | 93.69 | 91.01 | 93.69 | 69,219 | +3.40(+3.77%) |
Dec 22, 2022 | 93.16 | 93.16 | 88.36 | 90.29 | 100,966 | -2.88(-3.09%) |
Dec 21, 2022 | 92.40 | 93.29 | 91.47 | 93.17 | 79,053 | +2.40(+2.64%) |
Dec 20, 2022 | 89.30 | 91.34 | 89.30 | 90.77 | 100,979 | +1.10(+1.23%) |
Dec 19, 2022 | 90.99 | 91.44 | 89.03 | 89.67 | 97,264 | -0.63(-0.70%) |
Dec 16, 2022 | 89.45 | 90.57 | 88.89 | 90.30 | 135,137 | -1.53(-1.67%) |
Dec 15, 2022 | 90.91 | 92.00 | 89.98 | 91.83 | 173,364 | +0.11(+0.12%) |
Dec 14, 2022 | 93.01 | 93.48 | 90.89 | 91.72 | 154,336 | -0.35(-0.38%) |
Dec 13, 2022 | 92.98 | 93.22 | 91.39 | 92.07 | 164,903 | +0.38(+0.41%) |
Dec 12, 2022 | 89.44 | 91.92 | 89.39 | 91.69 | 188,610 | +2.73(+3.07%) |
Dec 09, 2022 | 90.76 | 91.75 | 88.96 | 88.96 | 264,294 | -2.03(-2.23%) |
Dec 08, 2022 | 94.47 | 94.98 | 90.54 | 90.99 | 292,939 | -1.79(-1.93%) |
Dec 07, 2022 | 93.01 | 94.29 | 91.99 | 92.78 | 148,730 | -0.24(-0.26%) |
Dec 06, 2022 | 94.98 | 96.33 | 92.31 | 93.02 | 218,088 | -2.81(-2.93%) |
Dec 05, 2022 | 100.70 | 101.08 | 95.19 | 95.83 | 211,278 | -3.67(-3.69%) |
Dec 02, 2022 | 99.78 | 100.72 | 98.92 | 99.50 | 78,210 | -0.83(-0.83%) |
Dec 01, 2022 | 102.37 | 102.47 | 100.23 | 100.33 | 126,756 | -0.87(-0.86%) |
Nov 30, 2022 | 102.62 | 102.71 | 99.66 | 101.20 | 109,574 | +0.12(+0.12%) |
Nov 29, 2022 | 100.91 | 102.06 | 100.32 | 101.08 | 127,137 | +1.35(+1.35%) |
Nov 28, 2022 | 99.81 | 101.32 | 99.29 | 99.73 | 162,951 | -3.06(-2.98%) |
Nov 25, 2022 | 103.10 | 103.93 | 102.66 | 102.79 | 72,786 | -0.17(-0.17%) |
Nov 23, 2022 | 102.97 | 104.00 | 101.83 | 102.96 | 142,014 | -1.25(-1.20%) |
Nov 22, 2022 | 101.88 | 104.46 | 101.56 | 104.21 | 191,220 | +3.89(+3.88%) |
Nov 21, 2022 | 99.91 | 100.97 | 97.10 | 100.32 | 413,452 | -1.86(-1.82%) |
Nov 18, 2022 | 101.19 | 102.51 | 99.74 | 102.18 | 297,478 | -1.32(-1.28%) |
Nov 17, 2022 | 101.79 | 103.50 | 101.03 | 103.50 | 129,526 | +0.49(+0.48%) |
Nov 16, 2022 | 104.89 | 104.89 | 102.60 | 103.01 | 109,984 | -2.93(-2.77%) |
Nov 15, 2022 | 104.86 | 106.06 | 104.10 | 105.94 | 166,931 | +1.83(+1.76%) |
Nov 14, 2022 | 104.34 | 106.36 | 104.04 | 104.11 | 149,104 | -0.54(-0.52%) |
Nov 11, 2022 | 103.92 | 105.17 | 102.99 | 104.65 | 160,611 | +2.79(+2.74%) |
Nov 10, 2022 | 100.98 | 101.92 | 99.57 | 101.86 | 178,579 | +2.99(+3.02%) |
Nov 09, 2022 | 103.79 | 103.79 | 98.67 | 98.87 | 258,679 | -6.12(-5.83%) |
Nov 08, 2022 | 105.21 | 105.43 | 103.21 | 104.99 | 196,107 | -0.15(-0.14%) |
Nov 07, 2022 | 103.95 | 105.61 | 103.35 | 105.14 | 347,109 | +2.40(+2.34%) |
Nov 04, 2022 | 104.30 | 105.56 | 101.05 | 102.74 | 299,871 | +0.74(+0.73%) |
Nov 03, 2022 | 99.10 | 102.83 | 98.66 | 102.00 | 306,889 | +2.58(+2.60%) |
Nov 02, 2022 | 101.74 | 99.12 | 99.42 | 264,209 | -2.31(-2.27%) |