Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 99.11 | 99.11 | 93.84 | 94.92 | 8,332,103 | -5.82(-5.78%) |
Jan 30, 2023 | 102.58 | 103.11 | 100.24 | 100.74 | 3,284,023 | -2.19(-2.12%) |
Jan 27, 2023 | 105.49 | 105.87 | 102.90 | 102.93 | 2,648,042 | -2.61(-2.48%) |
Jan 26, 2023 | 103.70 | 105.71 | 102.50 | 105.54 | 2,874,582 | +2.50(+2.43%) |
Jan 25, 2023 | 100.68 | 103.05 | 99.91 | 103.04 | 3,052,060 | +1.74(+1.72%) |
Jan 24, 2023 | 93.68 | 101.76 | 89.22 | 101.30 | 2,493,980 | +0.07(+0.07%) |
Jan 23, 2023 | 101.76 | 102.88 | 100.91 | 101.23 | 3,252,543 | -0.02(-0.02%) |
Jan 20, 2023 | 99.21 | 101.51 | 98.29 | 101.25 | 3,154,861 | +2.44(+2.47%) |
Jan 19, 2023 | 97.20 | 99.22 | 96.39 | 98.81 | 2,848,833 | +1.58(+1.63%) |
Jan 18, 2023 | 97.71 | 99.88 | 96.84 | 97.23 | 3,071,972 | +0.19(+0.20%) |
Jan 17, 2023 | 98.02 | 99.40 | 96.90 | 97.04 | 2,747,444 | -0.49(-0.50%) |
Jan 13, 2023 | 97.37 | 97.86 | 96.10 | 97.53 | 2,253,509 | +0.16(+0.17%) |
Jan 12, 2023 | 96.50 | 98.23 | 96.29 | 97.37 | 2,357,463 | +1.36(+1.42%) |
Jan 11, 2023 | 97.00 | 97.25 | 95.16 | 96.01 | 3,766,890 | -0.14(-0.15%) |
Jan 10, 2023 | 96.97 | 97.93 | 95.20 | 96.15 | 3,439,383 | -0.42(-0.43%) |
Jan 09, 2023 | 101.00 | 101.26 | 96.14 | 96.56 | 4,971,911 | -3.49(-3.49%) |
Jan 06, 2023 | 98.66 | 100.65 | 98.28 | 100.06 | 3,276,197 | +2.54(+2.60%) |
Jan 05, 2023 | 94.85 | 97.57 | 94.85 | 97.52 | 3,536,478 | +2.22(+2.32%) |
Jan 04, 2023 | 94.24 | 96.56 | 94.08 | 95.31 | 3,126,014 | -0.33(-0.35%) |
Jan 03, 2023 | 97.88 | 98.89 | 95.17 | 95.64 | 3,037,900 | -2.89(-2.93%) |
Dec 30, 2022 | 98.30 | 99.28 | 97.98 | 98.52 | 2,206,709 | -0.03(-0.03%) |
Dec 29, 2022 | 96.56 | 98.73 | 96.24 | 98.55 | 1,928,087 | +1.86(+1.92%) |
Dec 28, 2022 | 98.83 | 99.13 | 96.55 | 96.70 | 2,017,826 | -2.30(-2.32%) |
Dec 27, 2022 | 98.99 | 99.20 | 98.16 | 99.00 | 2,613,827 | +0.61(+0.62%) |
Dec 23, 2022 | 95.66 | 98.47 | 95.66 | 98.39 | 2,341,282 | +3.23(+3.39%) |
Dec 22, 2022 | 97.88 | 97.97 | 93.69 | 95.16 | 2,416,733 | -2.67(-2.73%) |
Dec 21, 2022 | 98.68 | 99.07 | 96.81 | 97.83 | 2,611,215 | +0.67(+0.69%) |
Dec 20, 2022 | 95.61 | 97.93 | 95.23 | 97.16 | 2,580,021 | +1.92(+2.02%) |
Dec 19, 2022 | 95.90 | 96.92 | 94.25 | 95.24 | 2,588,114 | -0.03(-0.03%) |
Dec 16, 2022 | 94.43 | 95.56 | 93.77 | 95.27 | 7,643,165 | -0.79(-0.82%) |
Dec 15, 2022 | 95.37 | 96.11 | 94.36 | 96.05 | 2,583,257 | +0.18(+0.19%) |
Dec 14, 2022 | 96.74 | 97.66 | 95.66 | 95.87 | 2,795,709 | -0.80(-0.83%) |
Dec 13, 2022 | 98.42 | 98.76 | 96.31 | 96.68 | 3,151,147 | +0.06(+0.06%) |
Dec 12, 2022 | 93.40 | 96.70 | 92.79 | 96.62 | 3,899,924 | +3.85(+4.15%) |
Dec 09, 2022 | 95.10 | 95.85 | 92.71 | 92.77 | 3,393,791 | -2.75(-2.87%) |
Dec 08, 2022 | 99.04 | 99.16 | 95.11 | 95.51 | 3,062,026 | -2.00(-2.05%) |
Dec 07, 2022 | 97.27 | 99.36 | 96.48 | 97.51 | 2,975,824 | -0.07(-0.07%) |
Dec 06, 2022 | 97.83 | 99.74 | 96.52 | 97.58 | 3,831,509 | -1.01(-1.03%) |
Dec 05, 2022 | 102.05 | 102.40 | 97.69 | 98.59 | 3,184,547 | -2.38(-2.35%) |
Dec 02, 2022 | 101.48 | 102.90 | 100.39 | 100.97 | 2,826,883 | -1.31(-1.28%) |
Dec 01, 2022 | 103.26 | 103.82 | 101.16 | 102.27 | 3,395,453 | -0.38(-0.37%) |
Nov 30, 2022 | 104.28 | 104.48 | 101.29 | 102.65 | 4,211,153 | -0.50(-0.49%) |
Nov 29, 2022 | 103.30 | 104.43 | 102.62 | 103.15 | 4,071,044 | +1.09(+1.07%) |
Nov 28, 2022 | 102.47 | 104.21 | 101.86 | 102.06 | 3,801,657 | -2.80(-2.67%) |
Nov 25, 2022 | 105.11 | 105.84 | 104.46 | 104.87 | 1,488,896 | +0.07(+0.06%) |
Nov 23, 2022 | 104.58 | 105.87 | 103.61 | 104.80 | 2,812,387 | -1.50(-1.41%) |
Nov 22, 2022 | 104.91 | 106.83 | 104.65 | 106.30 | 3,688,657 | +3.09(+2.99%) |
Nov 21, 2022 | 101.75 | 103.44 | 100.25 | 103.21 | 3,216,937 | +0.04(+0.04%) |
Nov 18, 2022 | 102.21 | 103.47 | 101.18 | 103.17 | 3,904,974 | -0.70(-0.67%) |
Nov 17, 2022 | 100.37 | 104.00 | 100.15 | 103.87 | 2,580,271 | +1.94(+1.90%) |
Nov 16, 2022 | 103.07 | 104.69 | 101.66 | 101.93 | 3,192,113 | -2.33(-2.23%) |
Nov 15, 2022 | 103.89 | 104.81 | 102.57 | 104.26 | 4,033,468 | +0.80(+0.77%) |
Nov 14, 2022 | 104.16 | 106.53 | 103.44 | 103.46 | 4,238,328 | -0.98(-0.93%) |
Nov 11, 2022 | 100.84 | 105.77 | 100.84 | 104.44 | 5,953,887 | +4.75(+4.76%) |
Nov 10, 2022 | 99.63 | 99.84 | 97.88 | 99.69 | 3,677,560 | +2.02(+2.07%) |
Nov 09, 2022 | 100.02 | 101.82 | 96.87 | 97.67 | 5,011,081 | -0.96(-0.97%) |
Nov 08, 2022 | 98.78 | 99.22 | 97.23 | 98.63 | 2,651,419 | -0.30(-0.30%) |
Nov 07, 2022 | 97.47 | 99.42 | 97.47 | 98.93 | 3,436,888 | +1.83(+1.88%) |
Nov 04, 2022 | 98.66 | 99.30 | 96.08 | 97.10 | 3,260,190 | +0.34(+0.35%) |
Nov 03, 2022 | 96.25 | 97.53 | 95.30 | 96.76 | 3,274,648 | -0.11(-0.12%) |
Nov 02, 2022 | 100.13 | 96.66 | 96.88 | 3,924,512 | -3.89(-3.86%) |