Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 97.08 | 98.06 | 96.64 | 98.01 | 832,002 | +1.42(+1.48%) |
Jan 30, 2023 | 96.73 | 97.25 | 95.99 | 96.58 | 628,879 | +0.01(+0.01%) |
Jan 27, 2023 | 96.69 | 96.93 | 96.08 | 96.57 | 606,288 | -0.08(-0.08%) |
Jan 26, 2023 | 95.79 | 96.74 | 95.74 | 96.65 | 413,620 | +1.28(+1.34%) |
Jan 25, 2023 | 95.53 | 96.11 | 93.42 | 95.37 | 594,465 | -1.08(-1.12%) |
Jan 24, 2023 | 97.76 | 97.88 | 95.88 | 96.45 | 617,875 | -1.15(-1.18%) |
Jan 23, 2023 | 96.39 | 97.66 | 96.12 | 97.61 | 740,296 | +1.23(+1.28%) |
Jan 20, 2023 | 96.25 | 97.01 | 95.19 | 96.38 | 801,735 | +0.87(+0.91%) |
Jan 19, 2023 | 98.54 | 98.89 | 95.16 | 95.51 | 913,567 | -3.19(-3.23%) |
Jan 18, 2023 | 98.32 | 99.74 | 97.78 | 98.70 | 1,395,965 | +0.78(+0.80%) |
Jan 17, 2023 | 97.98 | 98.87 | 96.70 | 97.92 | 751,650 | -0.61(-0.62%) |
Jan 13, 2023 | 97.44 | 98.74 | 96.61 | 98.53 | 722,425 | +0.94(+0.96%) |
Jan 12, 2023 | 99.39 | 100.20 | 97.46 | 97.60 | 869,244 | -1.05(-1.07%) |
Jan 11, 2023 | 98.56 | 99.77 | 98.11 | 98.65 | 1,001,160 | +0.58(+0.59%) |
Jan 10, 2023 | 94.53 | 98.87 | 94.46 | 98.07 | 1,424,975 | +3.20(+3.37%) |
Jan 09, 2023 | 91.82 | 95.13 | 91.43 | 94.87 | 1,142,330 | +3.61(+3.96%) |
Jan 06, 2023 | 91.91 | 92.18 | 91.08 | 91.26 | 1,316,083 | -0.22(-0.25%) |
Jan 05, 2023 | 91.64 | 91.75 | 89.99 | 91.49 | 928,264 | +0.05(+0.05%) |
Jan 04, 2023 | 91.45 | 92.50 | 91.00 | 91.44 | 939,543 | +0.49(+0.54%) |
Jan 03, 2023 | 89.95 | 91.18 | 88.22 | 90.95 | 1,357,549 | +2.20(+2.47%) |
Dec 30, 2022 | 89.97 | 90.27 | 88.19 | 88.76 | 755,490 | -1.88(-2.08%) |
Dec 29, 2022 | 90.70 | 91.57 | 90.04 | 90.64 | 531,716 | +0.57(+0.63%) |
Dec 28, 2022 | 92.08 | 92.33 | 90.04 | 90.07 | 776,600 | -1.82(-1.99%) |
Dec 27, 2022 | 93.99 | 94.09 | 91.78 | 91.90 | 621,631 | -2.09(-2.22%) |
Dec 23, 2022 | 93.52 | 94.62 | 92.57 | 93.99 | 467,001 | +0.57(+0.61%) |
Dec 22, 2022 | 92.52 | 93.56 | 91.52 | 93.42 | 623,050 | +0.58(+0.62%) |
Dec 21, 2022 | 94.65 | 94.71 | 92.79 | 92.84 | 846,878 | -0.97(-1.03%) |
Dec 20, 2022 | 92.88 | 94.19 | 92.36 | 93.81 | 555,177 | +0.99(+1.06%) |
Dec 19, 2022 | 93.89 | 95.18 | 92.68 | 92.82 | 670,248 | -1.53(-1.62%) |
Dec 16, 2022 | 95.76 | 95.89 | 92.55 | 94.36 | 1,780,943 | -2.27(-2.35%) |
Dec 15, 2022 | 97.16 | 97.16 | 94.54 | 96.63 | 964,597 | -1.00(-1.02%) |
Dec 14, 2022 | 95.92 | 98.50 | 95.68 | 97.63 | 1,018,005 | +1.95(+2.04%) |
Dec 13, 2022 | 97.60 | 97.98 | 95.00 | 95.67 | 1,060,478 | +0.02(+0.02%) |
Dec 12, 2022 | 95.43 | 95.69 | 94.39 | 95.65 | 801,866 | +0.07(+0.07%) |
Dec 09, 2022 | 96.38 | 96.84 | 95.23 | 95.59 | 561,458 | -0.84(-0.87%) |
Dec 08, 2022 | 95.84 | 96.73 | 95.46 | 96.43 | 606,529 | +1.56(+1.65%) |
Dec 07, 2022 | 92.92 | 95.17 | 92.34 | 94.86 | 673,518 | +1.60(+1.72%) |
Dec 06, 2022 | 94.10 | 94.42 | 91.99 | 93.26 | 1,033,331 | -0.58(-0.61%) |
Dec 05, 2022 | 94.37 | 94.49 | 91.72 | 93.84 | 956,471 | -1.56(-1.64%) |
Dec 02, 2022 | 96.01 | 96.48 | 94.61 | 95.40 | 971,264 | -1.99(-2.04%) |
Dec 01, 2022 | 97.12 | 98.25 | 95.85 | 97.39 | 888,296 | +0.93(+0.97%) |
Nov 30, 2022 | 95.32 | 96.60 | 93.24 | 96.46 | 810,981 | +1.60(+1.69%) |
Nov 29, 2022 | 94.90 | 94.96 | 92.32 | 94.86 | 1,281,244 | -0.53(-0.56%) |
Nov 28, 2022 | 96.34 | 98.31 | 95.34 | 95.39 | 1,029,497 | -0.95(-0.99%) |
Nov 25, 2022 | 96.01 | 96.88 | 95.27 | 96.35 | 355,311 | +0.07(+0.07%) |
Nov 23, 2022 | 95.34 | 96.37 | 95.02 | 96.28 | 525,981 | +0.81(+0.84%) |
Nov 22, 2022 | 95.18 | 95.48 | 93.88 | 95.47 | 628,973 | +0.75(+0.79%) |
Nov 21, 2022 | 95.44 | 95.98 | 94.40 | 94.72 | 726,493 | -0.43(-0.45%) |
Nov 18, 2022 | 97.12 | 97.53 | 95.00 | 95.15 | 567,603 | -0.44(-0.46%) |
Nov 17, 2022 | 94.27 | 96.72 | 93.69 | 95.59 | 704,112 | +0.17(+0.17%) |
Nov 16, 2022 | 94.90 | 95.47 | 93.43 | 95.42 | 671,632 | +0.16(+0.16%) |
Nov 15, 2022 | 95.21 | 96.15 | 94.53 | 95.27 | 671,395 | +1.44(+1.53%) |
Nov 14, 2022 | 93.34 | 95.03 | 92.68 | 93.83 | 1,017,822 | +0.48(+0.51%) |
Nov 11, 2022 | 98.45 | 98.82 | 92.08 | 93.35 | 1,381,650 | -4.60(-4.70%) |
Nov 10, 2022 | 97.99 | 98.41 | 95.50 | 97.96 | 1,089,149 | +3.16(+3.33%) |
Nov 09, 2022 | 94.48 | 95.43 | 93.38 | 94.80 | 592,238 | -0.06(-0.06%) |
Nov 08, 2022 | 94.14 | 95.60 | 92.84 | 94.86 | 690,239 | +1.58(+1.70%) |
Nov 07, 2022 | 96.01 | 96.37 | 91.15 | 93.28 | 1,289,308 | -2.79(-2.90%) |
Nov 04, 2022 | 96.59 | 97.41 | 94.86 | 96.06 | 677,147 | +0.47(+0.49%) |
Nov 03, 2022 | 95.05 | 96.48 | 94.22 | 95.60 | 742,551 | +0.05(+0.05%) |
Nov 02, 2022 | 95.92 | 95.55 | 1,275,258 | -0.58(-0.61%) |