Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 106.22 | 110.12 | 106.22 | 109.93 | 5,095,977 | +3.44(+3.23%) |
Jan 30, 2023 | 105.56 | 107.61 | 105.51 | 106.48 | 2,162,775 | -0.27(-0.25%) |
Jan 27, 2023 | 104.77 | 107.29 | 104.54 | 106.75 | 1,733,961 | +1.92(+1.83%) |
Jan 26, 2023 | 103.50 | 104.88 | 103.27 | 104.83 | 1,423,364 | +2.03(+1.98%) |
Jan 25, 2023 | 101.98 | 102.98 | 100.07 | 102.80 | 1,705,858 | +0.18(+0.18%) |
Jan 24, 2023 | 102.07 | 104.59 | 101.92 | 102.62 | 1,739,400 | -0.21(-0.21%) |
Jan 23, 2023 | 102.29 | 103.82 | 101.71 | 102.83 | 1,266,382 | +0.46(+0.45%) |
Jan 20, 2023 | 100.76 | 102.90 | 99.17 | 102.37 | 1,706,292 | +1.71(+1.70%) |
Jan 19, 2023 | 100.81 | 102.03 | 99.85 | 100.66 | 1,982,994 | -0.46(-0.45%) |
Jan 18, 2023 | 102.48 | 103.01 | 100.34 | 101.12 | 1,912,312 | -1.35(-1.32%) |
Jan 17, 2023 | 101.74 | 103.07 | 100.73 | 102.48 | 1,878,582 | +0.82(+0.80%) |
Jan 13, 2023 | 101.45 | 102.67 | 100.82 | 101.66 | 1,101,054 | -1.23(-1.19%) |
Jan 12, 2023 | 101.39 | 103.09 | 99.60 | 102.89 | 1,613,086 | +2.16(+2.14%) |
Jan 11, 2023 | 98.92 | 101.13 | 98.74 | 100.73 | 1,936,290 | +2.60(+2.65%) |
Jan 10, 2023 | 96.83 | 98.20 | 95.93 | 98.13 | 1,510,244 | +1.13(+1.17%) |
Jan 09, 2023 | 97.27 | 98.41 | 96.42 | 97.00 | 2,981,098 | -0.23(-0.24%) |
Jan 06, 2023 | 94.43 | 97.84 | 93.08 | 97.23 | 2,101,573 | +3.16(+3.36%) |
Jan 05, 2023 | 98.11 | 98.11 | 93.90 | 94.06 | 2,312,914 | -5.34(-5.37%) |
Jan 04, 2023 | 96.48 | 101.44 | 95.64 | 99.41 | 2,598,943 | +0.79(+0.80%) |
Jan 03, 2023 | 97.34 | 99.11 | 96.59 | 98.62 | 2,510,099 | +2.46(+2.55%) |
Dec 30, 2022 | 96.26 | 97.08 | 94.85 | 96.17 | 1,251,645 | -0.99(-1.02%) |
Dec 29, 2022 | 96.09 | 97.95 | 95.33 | 97.15 | 1,198,174 | +1.82(+1.91%) |
Dec 28, 2022 | 96.64 | 97.10 | 95.07 | 95.33 | 2,291,650 | -0.91(-0.95%) |
Dec 27, 2022 | 96.63 | 96.90 | 94.68 | 96.24 | 1,172,702 | -0.50(-0.52%) |
Dec 23, 2022 | 95.16 | 97.18 | 94.65 | 96.74 | 869,206 | +0.97(+1.01%) |
Dec 22, 2022 | 95.37 | 96.55 | 94.06 | 95.77 | 2,040,807 | -0.57(-0.59%) |
Dec 21, 2022 | 94.74 | 97.85 | 94.66 | 96.34 | 1,692,720 | +1.64(+1.73%) |
Dec 20, 2022 | 94.63 | 96.15 | 93.82 | 94.70 | 2,263,204 | -0.62(-0.65%) |
Dec 19, 2022 | 96.87 | 97.15 | 94.69 | 95.32 | 2,108,714 | -2.06(-2.12%) |
Dec 16, 2022 | 98.28 | 98.61 | 94.96 | 97.38 | 5,300,579 | -2.63(-2.63%) |
Dec 15, 2022 | 98.94 | 100.73 | 98.59 | 100.01 | 2,739,032 | -0.34(-0.34%) |
Dec 14, 2022 | 102.79 | 104.83 | 100.22 | 100.36 | 4,868,223 | -5.02(-4.76%) |
Dec 13, 2022 | 106.68 | 107.64 | 103.55 | 105.37 | 2,365,043 | +2.62(+2.55%) |
Dec 12, 2022 | 101.56 | 102.80 | 101.04 | 102.75 | 2,059,850 | +1.30(+1.28%) |
Dec 09, 2022 | 101.25 | 103.25 | 101.25 | 101.45 | 1,364,235 | -0.34(-0.33%) |
Dec 08, 2022 | 103.39 | 104.96 | 101.34 | 101.80 | 2,341,872 | -1.40(-1.36%) |
Dec 07, 2022 | 102.24 | 104.33 | 101.99 | 103.20 | 1,425,582 | +0.71(+0.69%) |
Dec 06, 2022 | 103.87 | 104.01 | 101.95 | 102.49 | 1,264,210 | -1.05(-1.02%) |
Dec 05, 2022 | 104.46 | 105.17 | 102.96 | 103.54 | 1,555,069 | -1.60(-1.52%) |
Dec 02, 2022 | 104.42 | 105.52 | 103.17 | 105.14 | 1,698,020 | -0.81(-0.76%) |
Dec 01, 2022 | 107.40 | 108.95 | 105.22 | 105.95 | 1,649,270 | -0.72(-0.67%) |
Nov 30, 2022 | 102.67 | 106.90 | 101.98 | 106.67 | 2,739,123 | +3.52(+3.41%) |
Nov 29, 2022 | 102.10 | 103.39 | 101.79 | 103.15 | 1,499,286 | +1.20(+1.18%) |
Nov 28, 2022 | 104.34 | 105.19 | 101.58 | 101.95 | 1,916,916 | -3.60(-3.41%) |
Nov 25, 2022 | 105.64 | 106.49 | 104.90 | 105.54 | 455,192 | +0.27(+0.25%) |
Nov 23, 2022 | 103.60 | 105.35 | 103.57 | 105.28 | 1,272,797 | +1.41(+1.36%) |
Nov 22, 2022 | 105.11 | 105.11 | 102.73 | 103.86 | 1,897,030 | -1.03(-0.99%) |
Nov 21, 2022 | 104.24 | 105.14 | 103.06 | 104.90 | 1,657,038 | +0.12(+0.12%) |
Nov 18, 2022 | 105.30 | 105.62 | 103.67 | 104.77 | 1,312,678 | +1.11(+1.07%) |
Nov 17, 2022 | 102.36 | 104.16 | 102.29 | 103.67 | 2,090,844 | -0.53(-0.51%) |
Nov 16, 2022 | 105.85 | 106.35 | 104.19 | 104.20 | 1,791,580 | -1.92(-1.81%) |
Nov 15, 2022 | 103.71 | 106.30 | 103.49 | 106.11 | 2,148,254 | +4.22(+4.14%) |
Nov 14, 2022 | 105.15 | 105.15 | 101.77 | 101.89 | 1,817,243 | -3.95(-3.73%) |
Nov 11, 2022 | 102.89 | 107.43 | 102.81 | 105.84 | 2,956,545 | +2.84(+2.75%) |
Nov 10, 2022 | 96.11 | 103.36 | 95.99 | 103.00 | 3,043,239 | +10.91(+11.85%) |
Nov 09, 2022 | 93.31 | 93.89 | 91.91 | 92.09 | 1,692,413 | -1.29(-1.38%) |
Nov 08, 2022 | 92.56 | 94.89 | 92.03 | 93.38 | 2,062,343 | +1.17(+1.27%) |
Nov 07, 2022 | 92.37 | 92.93 | 91.60 | 92.22 | 1,560,686 | +0.43(+0.46%) |
Nov 04, 2022 | 90.99 | 92.34 | 89.93 | 91.79 | 1,948,241 | +1.73(+1.92%) |
Nov 03, 2022 | 88.18 | 90.78 | 87.56 | 90.06 | 2,635,423 | +0.68(+0.76%) |
Nov 02, 2022 | 91.57 | 93.19 | 89.32 | 89.38 | 3,696,410 | -2.50(-2.73%) |