Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 98.46 | 99.76 | 98.39 | 99.76 | 20,925 | +1.44(+1.47%) |
Jan 30, 2023 | 97.62 | 99.06 | 97.62 | 98.32 | 55,900 | +0.17(+0.17%) |
Jan 27, 2023 | 98.61 | 99.31 | 98.04 | 98.15 | 40,797 | -0.88(-0.89%) |
Jan 26, 2023 | 98.73 | 99.04 | 98.11 | 99.03 | 24,247 | +0.51(+0.52%) |
Jan 25, 2023 | 96.83 | 98.60 | 96.83 | 98.52 | 25,738 | +0.61(+0.62%) |
Jan 24, 2023 | 97.52 | 98.38 | 97.52 | 97.92 | 37,201 | -0.08(-0.08%) |
Jan 23, 2023 | 97.16 | 98.08 | 96.74 | 98.00 | 48,008 | +1.04(+1.08%) |
Jan 20, 2023 | 96.59 | 97.15 | 96.24 | 96.95 | 489,238 | +0.67(+0.70%) |
Jan 19, 2023 | 96.92 | 97.39 | 95.96 | 96.28 | 41,613 | -2.13(-2.16%) |
Jan 18, 2023 | 99.18 | 99.26 | 98.28 | 98.41 | 80,041 | -0.80(-0.81%) |
Jan 17, 2023 | 99.45 | 99.74 | 99.00 | 99.21 | 46,536 | -0.72(-0.72%) |
Jan 13, 2023 | 98.35 | 100.21 | 98.35 | 99.93 | 19,375 | +0.51(+0.51%) |
Jan 12, 2023 | 99.12 | 99.67 | 97.94 | 99.42 | 53,770 | +0.70(+0.71%) |
Jan 11, 2023 | 98.60 | 98.90 | 98.31 | 98.72 | 67,323 | +0.13(+0.13%) |
Jan 10, 2023 | 97.50 | 98.60 | 97.33 | 98.59 | 398,362 | +1.26(+1.29%) |
Jan 09, 2023 | 97.12 | 98.65 | 96.90 | 97.33 | 33,416 | +0.57(+0.59%) |
Jan 06, 2023 | 95.61 | 96.81 | 94.85 | 96.77 | 75,681 | +2.03(+2.14%) |
Jan 05, 2023 | 94.54 | 95.12 | 94.24 | 94.74 | 31,191 | -0.26(-0.28%) |
Jan 04, 2023 | 94.82 | 95.68 | 94.15 | 95.00 | 102,179 | +0.75(+0.80%) |
Jan 03, 2023 | 94.46 | 94.99 | 93.41 | 94.25 | 229,921 | +0.40(+0.43%) |
Dec 30, 2022 | 93.56 | 94.05 | 93.15 | 93.85 | 41,809 | -0.50(-0.53%) |
Dec 29, 2022 | 93.96 | 94.51 | 93.59 | 94.34 | 28,361 | +1.16(+1.25%) |
Dec 28, 2022 | 93.53 | 93.90 | 93.18 | 93.18 | 35,132 | -0.54(-0.57%) |
Dec 27, 2022 | 94.19 | 94.26 | 93.36 | 93.72 | 21,772 | -0.30(-0.32%) |
Dec 23, 2022 | 93.50 | 94.43 | 93.03 | 94.02 | 17,645 | +0.60(+0.64%) |
Dec 22, 2022 | 93.74 | 93.74 | 92.19 | 93.43 | 31,425 | -0.91(-0.96%) |
Dec 21, 2022 | 93.19 | 94.51 | 93.19 | 94.34 | 63,021 | +1.85(+1.99%) |
Dec 20, 2022 | 92.40 | 93.21 | 92.40 | 92.49 | 20,443 | +0.20(+0.22%) |
Dec 19, 2022 | 93.00 | 93.22 | 91.87 | 92.29 | 38,487 | -0.63(-0.68%) |
Dec 16, 2022 | 92.46 | 93.03 | 92.22 | 92.92 | 43,940 | -0.64(-0.69%) |
Dec 15, 2022 | 94.37 | 94.39 | 92.90 | 93.56 | 132,746 | -2.17(-2.26%) |
Dec 14, 2022 | 97.06 | 97.62 | 95.38 | 95.73 | 52,003 | -1.71(-1.75%) |
Dec 13, 2022 | 99.72 | 99.72 | 96.86 | 97.44 | 34,204 | +0.34(+0.35%) |
Dec 12, 2022 | 96.01 | 97.19 | 95.36 | 97.10 | 14,755 | +1.03(+1.07%) |
Dec 09, 2022 | 96.03 | 96.49 | 95.87 | 96.07 | 67,606 | +0.07(+0.07%) |
Dec 08, 2022 | 96.57 | 96.78 | 95.80 | 96.00 | 32,825 | +0.20(+0.21%) |
Dec 07, 2022 | 96.58 | 96.93 | 95.73 | 95.80 | 80,742 | -1.17(-1.20%) |
Dec 06, 2022 | 97.67 | 97.73 | 96.31 | 96.96 | 105,133 | -1.07(-1.09%) |
Dec 05, 2022 | 99.73 | 99.73 | 97.48 | 98.03 | 47,973 | -2.13(-2.12%) |
Dec 02, 2022 | 99.14 | 100.42 | 99.14 | 100.16 | 32,317 | -0.01(-0.01%) |
Dec 01, 2022 | 100.45 | 100.55 | 99.54 | 100.17 | 62,111 | -0.01(-0.01%) |
Nov 30, 2022 | 98.53 | 100.18 | 97.19 | 100.18 | 23,471 | +1.78(+1.81%) |
Nov 29, 2022 | 97.91 | 98.58 | 97.91 | 98.40 | 34,571 | +0.67(+0.69%) |
Nov 28, 2022 | 98.58 | 98.80 | 97.67 | 97.73 | 85,015 | -1.42(-1.43%) |
Nov 25, 2022 | 98.63 | 99.40 | 98.36 | 99.15 | 13,134 | +0.20(+0.21%) |
Nov 23, 2022 | 98.71 | 99.40 | 98.63 | 98.94 | 387,196 | +0.42(+0.42%) |
Nov 22, 2022 | 97.98 | 98.73 | 97.97 | 98.53 | 20,885 | +1.12(+1.15%) |
Nov 21, 2022 | 97.14 | 97.68 | 97.09 | 97.41 | 159,585 | +0.27(+0.28%) |
Nov 18, 2022 | 97.78 | 97.98 | 96.72 | 97.14 | 27,917 | +0.29(+0.30%) |
Nov 17, 2022 | 96.29 | 97.00 | 96.00 | 96.85 | 259,400 | -0.86(-0.88%) |
Nov 16, 2022 | 98.46 | 98.55 | 97.55 | 97.70 | 28,110 | -1.07(-1.08%) |
Nov 15, 2022 | 99.23 | 99.47 | 98.06 | 98.77 | 82,139 | +0.86(+0.88%) |
Nov 14, 2022 | 98.23 | 99.39 | 97.75 | 97.90 | 2,370,018 | -0.84(-0.85%) |
Nov 11, 2022 | 98.55 | 99.23 | 98.28 | 98.74 | 33,069 | +0.64(+0.65%) |
Nov 10, 2022 | 97.14 | 98.18 | 96.17 | 98.10 | 66,574 | +3.87(+4.10%) |
Nov 09, 2022 | 95.43 | 95.95 | 94.06 | 94.23 | 269,086 | -1.70(-1.77%) |
Nov 08, 2022 | 95.47 | 96.75 | 95.25 | 95.93 | 97,475 | +0.53(+0.56%) |
Nov 07, 2022 | 95.22 | 95.42 | 94.59 | 95.40 | 18,151 | +0.83(+0.87%) |
Nov 04, 2022 | 94.56 | 94.92 | 93.52 | 94.57 | 39,086 | +1.43(+1.53%) |
Nov 03, 2022 | 92.52 | 93.89 | 92.08 | 93.14 | 157,003 | -0.39(-0.42%) |
Nov 02, 2022 | 93.84 | 93.37 | 93.53 | 100,432 | -0.34(-0.36%) |