Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 99.90 | 99.90 | 94.58 | 95.67 | 8,266,406 | -5.87(-5.78%) |
Jan 30, 2023 | 103.40 | 103.93 | 101.03 | 101.54 | 3,258,129 | -2.20(-2.12%) |
Jan 27, 2023 | 106.33 | 106.71 | 103.72 | 103.74 | 2,627,163 | -2.63(-2.48%) |
Jan 26, 2023 | 104.53 | 106.55 | 103.31 | 106.38 | 2,851,916 | +2.52(+2.43%) |
Jan 25, 2023 | 101.48 | 103.87 | 100.70 | 103.86 | 3,027,995 | +1.76(+1.72%) |
Jan 24, 2023 | 94.42 | 102.57 | 89.93 | 102.10 | 2,474,316 | +0.07(+0.07%) |
Jan 23, 2023 | 102.57 | 103.70 | 101.71 | 102.04 | 3,226,898 | -0.02(-0.02%) |
Jan 20, 2023 | 99.99 | 102.32 | 99.07 | 102.06 | 3,129,986 | +2.46(+2.47%) |
Jan 19, 2023 | 97.97 | 100.01 | 97.16 | 99.59 | 2,826,371 | +1.59(+1.63%) |
Jan 18, 2023 | 98.49 | 100.67 | 97.61 | 98.00 | 3,047,751 | +0.19(+0.20%) |
Jan 17, 2023 | 98.80 | 100.19 | 97.67 | 97.81 | 2,725,781 | -0.50(-0.50%) |
Jan 13, 2023 | 98.14 | 98.64 | 96.86 | 98.31 | 2,235,740 | +0.16(+0.17%) |
Jan 12, 2023 | 97.27 | 99.01 | 97.06 | 98.14 | 2,338,875 | +1.37(+1.42%) |
Jan 11, 2023 | 97.77 | 98.02 | 95.92 | 96.77 | 3,737,189 | -0.14(-0.15%) |
Jan 10, 2023 | 97.74 | 98.71 | 95.96 | 96.91 | 3,412,264 | -0.42(-0.43%) |
Jan 09, 2023 | 101.81 | 102.06 | 96.90 | 97.33 | 4,932,708 | -3.52(-3.49%) |
Jan 06, 2023 | 99.44 | 101.45 | 99.06 | 100.85 | 3,250,365 | +2.56(+2.60%) |
Jan 05, 2023 | 95.61 | 98.34 | 95.61 | 98.30 | 3,508,593 | +2.23(+2.32%) |
Jan 04, 2023 | 94.98 | 97.32 | 94.82 | 96.06 | 3,101,366 | -0.33(-0.35%) |
Jan 03, 2023 | 98.66 | 99.68 | 95.93 | 96.40 | 3,013,946 | -2.91(-2.93%) |
Dec 30, 2022 | 99.08 | 100.07 | 98.76 | 99.31 | 2,189,310 | -0.03(-0.03%) |
Dec 29, 2022 | 97.32 | 99.51 | 97.01 | 99.34 | 1,912,885 | +1.87(+1.92%) |
Dec 28, 2022 | 99.61 | 99.92 | 97.31 | 97.47 | 2,001,916 | -2.32(-2.32%) |
Dec 27, 2022 | 99.77 | 99.98 | 98.94 | 99.78 | 2,593,217 | +0.61(+0.62%) |
Dec 23, 2022 | 96.42 | 99.25 | 96.42 | 99.17 | 2,322,821 | +3.25(+3.39%) |
Dec 22, 2022 | 98.66 | 98.74 | 94.43 | 95.92 | 2,397,677 | -2.69(-2.73%) |
Dec 21, 2022 | 99.46 | 99.86 | 97.58 | 98.61 | 2,590,626 | +0.68(+0.69%) |
Dec 20, 2022 | 96.37 | 98.71 | 95.99 | 97.93 | 2,559,678 | +1.94(+2.02%) |
Dec 19, 2022 | 96.66 | 97.69 | 95.00 | 96.00 | 2,567,707 | -0.03(-0.03%) |
Dec 16, 2022 | 95.18 | 96.32 | 94.52 | 96.02 | 7,582,900 | -0.79(-0.82%) |
Dec 15, 2022 | 96.13 | 96.87 | 95.11 | 96.82 | 2,562,888 | +0.18(+0.19%) |
Dec 14, 2022 | 97.51 | 98.44 | 96.42 | 96.64 | 2,773,666 | -0.81(-0.83%) |
Dec 13, 2022 | 99.20 | 99.55 | 97.07 | 97.45 | 3,126,301 | +0.06(+0.06%) |
Dec 12, 2022 | 94.15 | 97.47 | 93.53 | 97.39 | 3,869,174 | +3.88(+4.15%) |
Dec 09, 2022 | 95.85 | 96.61 | 93.45 | 93.51 | 3,367,032 | -2.77(-2.87%) |
Dec 08, 2022 | 99.83 | 99.95 | 95.86 | 96.27 | 3,037,882 | -2.01(-2.05%) |
Dec 07, 2022 | 98.04 | 100.15 | 97.25 | 98.29 | 2,952,360 | -0.07(-0.07%) |
Dec 06, 2022 | 98.61 | 100.53 | 97.28 | 98.35 | 3,801,298 | -1.02(-1.03%) |
Dec 05, 2022 | 102.86 | 103.21 | 98.47 | 99.37 | 3,159,437 | -2.40(-2.35%) |
Dec 02, 2022 | 102.28 | 103.72 | 101.19 | 101.77 | 2,804,593 | -1.32(-1.28%) |
Dec 01, 2022 | 104.08 | 104.64 | 101.96 | 103.09 | 3,368,680 | -0.38(-0.37%) |
Nov 30, 2022 | 105.11 | 105.31 | 102.09 | 103.47 | 4,177,949 | -0.51(-0.49%) |
Nov 29, 2022 | 104.12 | 105.26 | 103.44 | 103.97 | 4,038,945 | +1.10(+1.07%) |
Nov 28, 2022 | 103.29 | 105.04 | 102.67 | 102.88 | 3,771,682 | -2.82(-2.67%) |
Nov 25, 2022 | 105.95 | 106.68 | 105.29 | 105.70 | 1,477,157 | +0.07(+0.06%) |
Nov 23, 2022 | 105.41 | 106.71 | 104.43 | 105.63 | 2,790,212 | -1.51(-1.41%) |
Nov 22, 2022 | 105.75 | 107.67 | 105.48 | 107.14 | 3,659,573 | +3.11(+2.99%) |
Nov 21, 2022 | 102.56 | 104.26 | 101.04 | 104.03 | 3,191,572 | +0.04(+0.04%) |
Nov 18, 2022 | 103.02 | 104.29 | 101.99 | 103.99 | 3,874,184 | -0.71(-0.67%) |
Nov 17, 2022 | 101.17 | 104.83 | 100.95 | 104.70 | 2,559,926 | +1.96(+1.90%) |
Nov 16, 2022 | 103.89 | 105.53 | 102.47 | 102.74 | 3,166,943 | -2.35(-2.23%) |
Nov 15, 2022 | 104.71 | 105.64 | 103.39 | 105.09 | 4,001,665 | +0.80(+0.77%) |
Nov 14, 2022 | 104.98 | 107.38 | 104.26 | 104.28 | 4,204,909 | -0.98(-0.93%) |
Nov 11, 2022 | 101.64 | 106.61 | 101.64 | 105.27 | 5,906,942 | +4.79(+4.76%) |
Nov 10, 2022 | 100.42 | 100.64 | 98.65 | 100.48 | 3,648,563 | +2.03(+2.07%) |
Nov 09, 2022 | 100.81 | 102.63 | 97.64 | 98.45 | 4,971,569 | -0.96(-0.97%) |
Nov 08, 2022 | 99.57 | 100.01 | 98.01 | 99.41 | 2,630,513 | -0.30(-0.30%) |
Nov 07, 2022 | 98.24 | 100.21 | 98.24 | 99.72 | 3,409,789 | +1.84(+1.88%) |
Nov 04, 2022 | 99.44 | 100.09 | 96.84 | 97.87 | 3,234,484 | +0.34(+0.35%) |
Nov 03, 2022 | 97.01 | 98.31 | 96.06 | 97.53 | 3,248,828 | -0.11(-0.12%) |
Nov 02, 2022 | 100.93 | 97.43 | 97.65 | 3,893,568 | -3.92(-3.86%) |