Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.70 | 105.32 | 96.15 | 101.01 | 1,494,876 | -6.98(-6.47%) |
Jan 30, 2023 | 108.12 | 109.70 | 107.84 | 107.99 | 355,060 | -1.30(-1.19%) |
Jan 27, 2023 | 108.23 | 110.16 | 108.23 | 109.29 | 301,732 | +0.88(+0.81%) |
Jan 26, 2023 | 108.10 | 108.44 | 106.99 | 108.41 | 235,280 | +1.04(+0.97%) |
Jan 25, 2023 | 106.84 | 107.55 | 106.05 | 107.38 | 214,339 | -0.51(-0.48%) |
Jan 24, 2023 | 106.59 | 107.99 | 105.81 | 107.89 | 291,734 | +1.04(+0.97%) |
Jan 23, 2023 | 105.43 | 107.01 | 105.11 | 106.85 | 264,355 | +1.18(+1.11%) |
Jan 20, 2023 | 104.07 | 105.74 | 103.24 | 105.68 | 328,115 | +2.28(+2.21%) |
Jan 19, 2023 | 103.93 | 104.97 | 103.14 | 103.40 | 319,878 | -1.42(-1.36%) |
Jan 18, 2023 | 106.41 | 107.09 | 104.67 | 104.82 | 408,635 | -1.72(-1.61%) |
Jan 17, 2023 | 106.41 | 107.10 | 105.48 | 106.54 | 320,787 | +0.21(+0.20%) |
Jan 13, 2023 | 102.82 | 106.44 | 102.66 | 106.33 | 426,489 | +2.44(+2.35%) |
Jan 12, 2023 | 102.47 | 104.44 | 101.73 | 103.89 | 298,897 | +1.85(+1.81%) |
Jan 11, 2023 | 101.74 | 102.64 | 101.43 | 102.04 | 246,752 | +0.80(+0.79%) |
Jan 10, 2023 | 100.46 | 102.00 | 99.97 | 101.24 | 282,115 | +0.36(+0.36%) |
Jan 09, 2023 | 101.09 | 102.43 | 100.67 | 100.88 | 302,489 | -0.06(-0.06%) |
Jan 06, 2023 | 98.94 | 101.44 | 98.81 | 100.94 | 375,431 | +2.47(+2.51%) |
Jan 05, 2023 | 98.80 | 100.12 | 97.92 | 98.47 | 396,646 | -1.15(-1.15%) |
Jan 04, 2023 | 96.75 | 99.91 | 96.47 | 99.61 | 379,468 | +2.86(+2.96%) |
Jan 03, 2023 | 95.51 | 97.05 | 95.43 | 96.75 | 249,711 | +1.32(+1.39%) |
Dec 30, 2022 | 94.29 | 95.81 | 94.17 | 95.43 | 182,241 | +0.19(+0.20%) |
Dec 29, 2022 | 93.23 | 95.59 | 92.75 | 95.24 | 251,617 | +2.62(+2.83%) |
Dec 28, 2022 | 94.05 | 94.90 | 92.44 | 92.62 | 190,969 | -1.42(-1.51%) |
Dec 27, 2022 | 92.78 | 94.46 | 92.58 | 94.04 | 210,654 | +1.16(+1.24%) |
Dec 23, 2022 | 91.60 | 93.32 | 90.89 | 92.89 | 252,799 | +1.35(+1.48%) |
Dec 22, 2022 | 91.75 | 93.00 | 89.09 | 91.53 | 217,570 | -1.60(-1.72%) |
Dec 21, 2022 | 90.96 | 93.18 | 90.96 | 93.13 | 273,076 | +3.00(+3.33%) |
Dec 20, 2022 | 89.62 | 91.71 | 89.25 | 90.13 | 232,696 | +0.55(+0.62%) |
Dec 19, 2022 | 90.21 | 92.05 | 89.31 | 89.58 | 314,881 | -0.82(-0.91%) |
Dec 16, 2022 | 89.88 | 91.06 | 88.87 | 90.40 | 670,246 | -0.28(-0.31%) |
Dec 15, 2022 | 93.09 | 93.09 | 90.48 | 90.67 | 226,140 | -3.27(-3.48%) |
Dec 14, 2022 | 95.26 | 95.76 | 90.94 | 93.94 | 351,879 | -0.80(-0.84%) |
Dec 13, 2022 | 97.08 | 97.08 | 94.24 | 94.74 | 248,785 | +0.38(+0.40%) |
Dec 12, 2022 | 92.43 | 94.69 | 90.95 | 94.37 | 327,101 | +2.59(+2.82%) |
Dec 09, 2022 | 91.89 | 92.68 | 91.22 | 91.78 | 208,050 | -0.87(-0.94%) |
Dec 08, 2022 | 93.08 | 94.62 | 92.10 | 92.65 | 194,404 | -0.14(-0.15%) |
Dec 07, 2022 | 92.74 | 93.95 | 92.28 | 92.79 | 200,466 | +0.08(+0.09%) |
Dec 06, 2022 | 95.26 | 95.42 | 92.36 | 92.71 | 260,986 | -2.41(-2.53%) |
Dec 05, 2022 | 95.67 | 96.14 | 94.14 | 95.12 | 284,743 | -1.07(-1.11%) |
Dec 02, 2022 | 93.64 | 96.82 | 92.90 | 96.19 | 278,976 | +1.16(+1.22%) |
Dec 01, 2022 | 94.68 | 95.38 | 93.79 | 95.03 | 377,026 | +0.41(+0.43%) |
Nov 30, 2022 | 92.89 | 94.63 | 91.89 | 94.63 | 292,724 | +1.33(+1.43%) |
Nov 29, 2022 | 93.21 | 94.50 | 93.16 | 93.29 | 263,237 | -0.08(-0.08%) |
Nov 28, 2022 | 96.64 | 96.90 | 93.14 | 93.37 | 399,349 | -4.15(-4.25%) |
Nov 25, 2022 | 96.92 | 97.60 | 96.61 | 97.52 | 92,748 | +0.38(+0.39%) |
Nov 23, 2022 | 97.52 | 98.47 | 97.08 | 97.14 | 237,211 | -0.79(-0.81%) |
Nov 22, 2022 | 96.56 | 98.02 | 96.13 | 97.93 | 402,843 | +0.68(+0.70%) |
Nov 21, 2022 | 95.59 | 97.86 | 94.98 | 97.25 | 369,084 | +0.89(+0.92%) |
Nov 18, 2022 | 99.97 | 99.97 | 96.15 | 96.36 | 608,822 | -0.47(-0.49%) |
Nov 17, 2022 | 95.06 | 96.88 | 91.51 | 96.84 | 460,696 | +0.07(+0.07%) |
Nov 16, 2022 | 98.43 | 98.80 | 96.58 | 96.77 | 387,471 | -1.59(-1.62%) |
Nov 15, 2022 | 99.37 | 100.58 | 97.72 | 98.36 | 483,422 | -0.04(-0.04%) |
Nov 14, 2022 | 98.20 | 100.14 | 97.58 | 98.40 | 301,111 | -0.40(-0.40%) |
Nov 11, 2022 | 98.62 | 100.22 | 98.00 | 98.79 | 238,391 | +0.05(+0.05%) |
Nov 10, 2022 | 96.51 | 98.88 | 95.99 | 98.74 | 352,740 | +5.29(+5.67%) |
Nov 09, 2022 | 93.20 | 95.19 | 92.38 | 93.45 | 395,517 | -0.59(-0.63%) |
Nov 08, 2022 | 92.56 | 95.15 | 91.31 | 94.04 | 425,528 | +1.88(+2.04%) |
Nov 07, 2022 | 90.79 | 92.24 | 90.17 | 92.16 | 199,993 | +1.70(+1.87%) |
Nov 04, 2022 | 89.60 | 91.04 | 88.38 | 90.46 | 220,556 | +2.13(+2.41%) |
Nov 03, 2022 | 87.89 | 89.34 | 86.54 | 88.33 | 219,372 | -0.73(-0.82%) |
Nov 02, 2022 | 90.75 | 92.43 | 88.79 | 89.06 | 198,441 | -1.97(-2.17%) |