Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.87 | 105.49 | 96.30 | 101.17 | 1,492,519 | -6.99(-6.47%) |
Jan 30, 2023 | 108.29 | 109.87 | 108.01 | 108.16 | 354,500 | -1.31(-1.19%) |
Jan 27, 2023 | 108.40 | 110.34 | 108.40 | 109.47 | 301,256 | +0.88(+0.81%) |
Jan 26, 2023 | 108.27 | 108.61 | 107.16 | 108.58 | 234,909 | +1.04(+0.97%) |
Jan 25, 2023 | 107.01 | 107.72 | 106.22 | 107.55 | 214,002 | -0.51(-0.48%) |
Jan 24, 2023 | 106.75 | 108.16 | 105.97 | 108.06 | 291,275 | +1.04(+0.97%) |
Jan 23, 2023 | 105.60 | 107.18 | 105.28 | 107.02 | 263,938 | +1.18(+1.11%) |
Jan 20, 2023 | 104.23 | 105.90 | 103.40 | 105.84 | 327,598 | +2.28(+2.21%) |
Jan 19, 2023 | 104.09 | 105.14 | 103.31 | 103.56 | 319,374 | -1.42(-1.36%) |
Jan 18, 2023 | 106.58 | 107.25 | 104.84 | 104.98 | 407,991 | -1.72(-1.61%) |
Jan 17, 2023 | 106.58 | 107.27 | 105.64 | 106.71 | 320,281 | +0.21(+0.20%) |
Jan 13, 2023 | 102.99 | 106.61 | 102.82 | 106.50 | 425,816 | +2.44(+2.35%) |
Jan 12, 2023 | 102.63 | 104.61 | 101.89 | 104.05 | 298,426 | +1.85(+1.81%) |
Jan 11, 2023 | 101.90 | 102.80 | 101.59 | 102.20 | 246,363 | +0.80(+0.79%) |
Jan 10, 2023 | 100.62 | 102.17 | 100.13 | 101.40 | 281,671 | +0.37(+0.36%) |
Jan 09, 2023 | 101.25 | 102.59 | 100.83 | 101.04 | 302,012 | -0.06(-0.06%) |
Jan 06, 2023 | 99.10 | 101.60 | 98.97 | 101.10 | 374,839 | +2.47(+2.51%) |
Jan 05, 2023 | 98.96 | 100.28 | 98.08 | 98.62 | 396,020 | -1.15(-1.15%) |
Jan 04, 2023 | 96.90 | 100.07 | 96.62 | 99.77 | 378,870 | +2.87(+2.96%) |
Jan 03, 2023 | 95.67 | 97.20 | 95.58 | 96.90 | 249,318 | +1.33(+1.39%) |
Dec 30, 2022 | 94.44 | 95.96 | 94.32 | 95.58 | 181,954 | +0.19(+0.20%) |
Dec 29, 2022 | 93.38 | 95.74 | 92.90 | 95.39 | 251,220 | +2.62(+2.83%) |
Dec 28, 2022 | 94.20 | 95.05 | 92.59 | 92.77 | 190,668 | -1.42(-1.51%) |
Dec 27, 2022 | 92.92 | 94.61 | 92.72 | 94.19 | 210,322 | +1.16(+1.24%) |
Dec 23, 2022 | 91.75 | 93.47 | 91.04 | 93.03 | 252,400 | +1.36(+1.48%) |
Dec 22, 2022 | 91.90 | 93.14 | 89.23 | 91.68 | 217,227 | -1.60(-1.72%) |
Dec 21, 2022 | 91.10 | 93.33 | 91.10 | 93.28 | 272,645 | +3.01(+3.33%) |
Dec 20, 2022 | 89.76 | 91.86 | 89.39 | 90.27 | 232,329 | +0.55(+0.62%) |
Dec 19, 2022 | 90.35 | 92.19 | 89.45 | 89.72 | 314,385 | -0.82(-0.91%) |
Dec 16, 2022 | 90.03 | 91.20 | 89.01 | 90.54 | 669,190 | -0.28(-0.31%) |
Dec 15, 2022 | 93.24 | 93.24 | 90.62 | 90.82 | 225,784 | -3.27(-3.48%) |
Dec 14, 2022 | 95.41 | 95.91 | 91.08 | 94.09 | 351,324 | -0.80(-0.84%) |
Dec 13, 2022 | 97.24 | 97.24 | 94.39 | 94.89 | 248,393 | +0.38(+0.40%) |
Dec 12, 2022 | 92.58 | 94.84 | 91.09 | 94.52 | 326,585 | +2.59(+2.82%) |
Dec 09, 2022 | 92.03 | 92.83 | 91.36 | 91.93 | 207,722 | -0.87(-0.94%) |
Dec 08, 2022 | 93.23 | 94.76 | 92.24 | 92.80 | 194,098 | -0.14(-0.15%) |
Dec 07, 2022 | 92.89 | 94.10 | 92.43 | 92.93 | 200,150 | +0.08(+0.09%) |
Dec 06, 2022 | 95.41 | 95.57 | 92.51 | 92.86 | 260,575 | -2.41(-2.53%) |
Dec 05, 2022 | 95.82 | 96.29 | 94.29 | 95.27 | 284,294 | -1.07(-1.11%) |
Dec 02, 2022 | 93.79 | 96.97 | 93.04 | 96.34 | 278,536 | +1.16(+1.22%) |
Dec 01, 2022 | 94.83 | 95.53 | 93.93 | 95.18 | 376,432 | +0.41(+0.43%) |
Nov 30, 2022 | 93.03 | 94.77 | 92.03 | 94.77 | 292,262 | +1.34(+1.43%) |
Nov 29, 2022 | 93.36 | 94.65 | 93.31 | 93.44 | 262,822 | -0.08(-0.08%) |
Nov 28, 2022 | 96.79 | 97.06 | 93.29 | 93.52 | 398,719 | -4.16(-4.25%) |
Nov 25, 2022 | 97.07 | 97.75 | 96.76 | 97.67 | 92,601 | +0.38(+0.39%) |
Nov 23, 2022 | 97.67 | 98.62 | 97.23 | 97.30 | 236,837 | -0.79(-0.81%) |
Nov 22, 2022 | 96.71 | 98.18 | 96.28 | 98.09 | 402,208 | +0.68(+0.70%) |
Nov 21, 2022 | 95.74 | 98.01 | 95.13 | 97.41 | 368,502 | +0.89(+0.92%) |
Nov 18, 2022 | 100.13 | 100.13 | 96.30 | 96.52 | 607,862 | -0.47(-0.49%) |
Nov 17, 2022 | 95.21 | 97.03 | 91.66 | 96.99 | 459,970 | +0.07(+0.07%) |
Nov 16, 2022 | 98.58 | 98.96 | 96.73 | 96.92 | 386,860 | -1.59(-1.62%) |
Nov 15, 2022 | 99.52 | 100.74 | 97.87 | 98.51 | 482,660 | -0.04(-0.04%) |
Nov 14, 2022 | 98.36 | 100.30 | 97.73 | 98.55 | 300,637 | -0.40(-0.40%) |
Nov 11, 2022 | 98.77 | 100.38 | 98.16 | 98.95 | 238,016 | +0.24(+0.24%) |
Nov 10, 2022 | 96.48 | 98.85 | 95.96 | 98.71 | 352,855 | +5.29(+5.67%) |
Nov 09, 2022 | 93.17 | 95.15 | 92.35 | 93.42 | 395,645 | -0.59(-0.63%) |
Nov 08, 2022 | 92.53 | 95.11 | 91.28 | 94.01 | 425,666 | +1.88(+2.04%) |
Nov 07, 2022 | 90.76 | 92.21 | 90.14 | 92.13 | 200,058 | +1.69(+1.87%) |
Nov 04, 2022 | 89.57 | 91.02 | 88.35 | 90.43 | 220,628 | +2.13(+2.41%) |
Nov 03, 2022 | 87.86 | 89.31 | 86.51 | 88.31 | 219,444 | -0.73(-0.82%) |
Nov 02, 2022 | 90.72 | 92.40 | 88.76 | 89.03 | 198,506 | -1.97(-2.17%) |