Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 105.02 | 105.64 | 96.44 | 101.31 | 1,490,393 | -7.00(-6.47%) |
Jan 30, 2023 | 108.44 | 110.03 | 108.16 | 108.31 | 353,995 | -1.31(-1.19%) |
Jan 27, 2023 | 108.55 | 110.49 | 108.55 | 109.62 | 300,827 | +0.88(+0.81%) |
Jan 26, 2023 | 108.42 | 108.77 | 107.31 | 108.74 | 234,575 | +1.04(+0.97%) |
Jan 25, 2023 | 107.17 | 107.87 | 106.37 | 107.70 | 213,697 | -0.52(-0.48%) |
Jan 24, 2023 | 106.91 | 108.31 | 106.12 | 108.22 | 290,860 | +1.04(+0.97%) |
Jan 23, 2023 | 105.75 | 107.33 | 105.43 | 107.17 | 263,562 | +1.18(+1.11%) |
Jan 20, 2023 | 104.38 | 106.06 | 103.55 | 106.00 | 327,131 | +2.29(+2.21%) |
Jan 19, 2023 | 104.24 | 105.29 | 103.45 | 103.71 | 318,919 | -1.43(-1.36%) |
Jan 18, 2023 | 106.73 | 107.41 | 104.99 | 105.13 | 407,409 | -1.72(-1.61%) |
Jan 17, 2023 | 106.73 | 107.42 | 105.79 | 106.86 | 319,825 | +0.21(+0.20%) |
Jan 13, 2023 | 103.13 | 106.76 | 102.97 | 106.65 | 425,210 | +2.45(+2.35%) |
Jan 12, 2023 | 102.78 | 104.76 | 102.04 | 104.20 | 298,001 | +1.85(+1.81%) |
Jan 11, 2023 | 102.04 | 102.94 | 101.74 | 102.35 | 246,012 | +0.80(+0.79%) |
Jan 10, 2023 | 100.77 | 102.31 | 100.27 | 101.55 | 281,269 | +0.37(+0.36%) |
Jan 09, 2023 | 101.40 | 102.74 | 100.97 | 101.18 | 301,582 | -0.06(-0.06%) |
Jan 06, 2023 | 99.24 | 101.75 | 99.11 | 101.24 | 374,305 | +2.48(+2.51%) |
Jan 05, 2023 | 99.10 | 100.42 | 98.22 | 98.76 | 395,456 | -1.15(-1.15%) |
Jan 04, 2023 | 97.04 | 100.21 | 96.76 | 99.91 | 378,330 | +2.87(+2.96%) |
Jan 03, 2023 | 95.80 | 97.34 | 95.71 | 97.04 | 248,962 | +1.33(+1.39%) |
Dec 30, 2022 | 94.57 | 96.10 | 94.45 | 95.71 | 181,694 | +0.19(+0.20%) |
Dec 29, 2022 | 93.51 | 95.88 | 93.03 | 95.52 | 250,862 | +2.63(+2.83%) |
Dec 28, 2022 | 94.34 | 95.19 | 92.72 | 92.90 | 190,396 | -1.43(-1.51%) |
Dec 27, 2022 | 93.06 | 94.74 | 92.85 | 94.33 | 210,023 | +1.16(+1.24%) |
Dec 23, 2022 | 91.88 | 93.60 | 91.17 | 93.17 | 252,041 | +1.36(+1.48%) |
Dec 22, 2022 | 92.03 | 93.28 | 89.36 | 91.81 | 216,918 | -1.61(-1.72%) |
Dec 21, 2022 | 91.23 | 93.46 | 91.23 | 93.41 | 272,257 | +3.01(+3.33%) |
Dec 20, 2022 | 89.89 | 91.99 | 89.52 | 90.40 | 231,998 | +0.55(+0.62%) |
Dec 19, 2022 | 90.48 | 92.32 | 89.58 | 89.85 | 313,937 | -0.82(-0.91%) |
Dec 16, 2022 | 90.15 | 91.33 | 89.13 | 90.67 | 668,236 | -0.28(-0.31%) |
Dec 15, 2022 | 93.37 | 93.37 | 90.75 | 90.95 | 225,462 | -3.28(-3.48%) |
Dec 14, 2022 | 95.54 | 96.05 | 91.21 | 94.23 | 350,824 | -0.80(-0.84%) |
Dec 13, 2022 | 97.38 | 97.38 | 94.52 | 95.03 | 248,039 | +0.38(+0.40%) |
Dec 12, 2022 | 92.71 | 94.98 | 91.22 | 94.65 | 326,120 | +2.60(+2.82%) |
Dec 09, 2022 | 92.17 | 92.96 | 91.49 | 92.06 | 207,426 | -0.87(-0.94%) |
Dec 08, 2022 | 93.36 | 94.90 | 92.37 | 92.93 | 193,821 | -0.14(-0.15%) |
Dec 07, 2022 | 93.02 | 94.24 | 92.56 | 93.07 | 199,865 | +0.08(+0.09%) |
Dec 06, 2022 | 95.54 | 95.70 | 92.64 | 92.99 | 260,204 | -2.42(-2.53%) |
Dec 05, 2022 | 95.96 | 96.43 | 94.42 | 95.41 | 283,889 | -1.07(-1.11%) |
Dec 02, 2022 | 93.92 | 97.11 | 93.18 | 96.48 | 278,139 | +1.16(+1.22%) |
Dec 01, 2022 | 94.97 | 95.66 | 94.07 | 95.32 | 375,895 | +0.41(+0.43%) |
Nov 30, 2022 | 93.17 | 94.91 | 92.17 | 94.91 | 291,846 | +1.34(+1.43%) |
Nov 29, 2022 | 93.49 | 94.78 | 93.44 | 93.57 | 262,448 | -0.08(-0.08%) |
Nov 28, 2022 | 96.93 | 97.19 | 93.42 | 93.65 | 398,151 | -4.16(-4.25%) |
Nov 25, 2022 | 97.21 | 97.89 | 96.90 | 97.81 | 92,470 | +0.38(+0.39%) |
Nov 23, 2022 | 97.81 | 98.76 | 97.37 | 97.44 | 236,500 | -0.79(-0.81%) |
Nov 22, 2022 | 96.85 | 98.32 | 96.42 | 98.23 | 401,635 | +0.68(+0.70%) |
Nov 21, 2022 | 95.88 | 98.15 | 95.27 | 97.55 | 367,977 | +0.89(+0.92%) |
Nov 18, 2022 | 100.27 | 100.27 | 96.44 | 96.65 | 606,996 | -0.48(-0.49%) |
Nov 17, 2022 | 95.35 | 97.17 | 91.79 | 97.13 | 459,314 | +0.07(+0.07%) |
Nov 16, 2022 | 98.72 | 99.10 | 96.87 | 97.06 | 386,309 | -1.59(-1.62%) |
Nov 15, 2022 | 99.67 | 100.88 | 98.01 | 98.65 | 481,972 | -0.04(-0.04%) |
Nov 14, 2022 | 98.50 | 100.44 | 97.87 | 98.69 | 300,208 | -0.40(-0.40%) |
Nov 11, 2022 | 98.91 | 100.52 | 98.30 | 99.09 | 237,676 | +0.24(+0.24%) |
Nov 10, 2022 | 96.62 | 98.99 | 96.09 | 98.85 | 352,352 | +5.30(+5.67%) |
Nov 09, 2022 | 93.31 | 95.29 | 92.48 | 93.55 | 395,082 | -0.59(-0.63%) |
Nov 08, 2022 | 92.66 | 95.25 | 91.41 | 94.15 | 425,060 | +1.88(+2.04%) |
Nov 07, 2022 | 90.89 | 92.34 | 90.27 | 92.26 | 199,773 | +1.70(+1.87%) |
Nov 04, 2022 | 89.69 | 91.15 | 88.48 | 90.56 | 220,314 | +2.13(+2.41%) |
Nov 03, 2022 | 87.99 | 89.44 | 86.64 | 88.43 | 219,131 | -0.73(-0.82%) |
Nov 02, 2022 | 90.85 | 92.54 | 88.89 | 89.16 | 198,223 | -1.97(-2.17%) |