Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 99.14 | 99.14 | 93.86 | 94.94 | 8,329,834 | -5.82(-5.78%) |
Jan 30, 2023 | 102.61 | 103.14 | 100.27 | 100.77 | 3,283,128 | -2.19(-2.12%) |
Jan 27, 2023 | 105.52 | 105.90 | 102.93 | 102.95 | 2,647,321 | -2.61(-2.48%) |
Jan 26, 2023 | 103.73 | 105.74 | 102.53 | 105.57 | 2,873,799 | +2.50(+2.42%) |
Jan 25, 2023 | 100.71 | 103.08 | 99.93 | 103.07 | 3,051,228 | +1.74(+1.72%) |
Jan 24, 2023 | 93.70 | 101.79 | 89.24 | 101.33 | 2,493,301 | +0.07(+0.07%) |
Jan 23, 2023 | 101.79 | 102.91 | 100.94 | 101.26 | 3,251,657 | -0.02(-0.02%) |
Jan 20, 2023 | 99.23 | 101.54 | 98.31 | 101.28 | 3,154,002 | +2.44(+2.47%) |
Jan 19, 2023 | 97.23 | 99.25 | 96.42 | 98.84 | 2,848,057 | +1.58(+1.63%) |
Jan 18, 2023 | 97.74 | 99.91 | 96.87 | 97.25 | 3,071,136 | +0.19(+0.20%) |
Jan 17, 2023 | 98.05 | 99.43 | 96.92 | 97.06 | 2,746,696 | -0.49(-0.50%) |
Jan 13, 2023 | 97.40 | 97.89 | 96.13 | 97.56 | 2,252,895 | +0.16(+0.17%) |
Jan 12, 2023 | 96.52 | 98.26 | 96.32 | 97.40 | 2,356,821 | +1.36(+1.42%) |
Jan 11, 2023 | 97.03 | 97.27 | 95.19 | 96.03 | 3,765,864 | -0.14(-0.15%) |
Jan 10, 2023 | 97.00 | 97.95 | 95.23 | 96.17 | 3,438,446 | -0.42(-0.43%) |
Jan 09, 2023 | 101.03 | 101.29 | 96.16 | 96.59 | 4,970,557 | -3.49(-3.49%) |
Jan 06, 2023 | 98.68 | 100.68 | 98.30 | 100.08 | 3,275,305 | +2.54(+2.60%) |
Jan 05, 2023 | 94.88 | 97.59 | 94.88 | 97.55 | 3,535,515 | +2.22(+2.32%) |
Jan 04, 2023 | 94.26 | 96.58 | 94.10 | 95.33 | 3,125,163 | -0.33(-0.35%) |
Jan 03, 2023 | 97.91 | 98.92 | 95.20 | 95.66 | 3,037,072 | -2.89(-2.93%) |
Dec 30, 2022 | 98.32 | 99.31 | 98.01 | 98.55 | 2,206,108 | -0.03(-0.03%) |
Dec 29, 2022 | 96.58 | 98.75 | 96.27 | 98.58 | 1,927,562 | +1.86(+1.92%) |
Dec 28, 2022 | 98.85 | 99.16 | 96.57 | 96.72 | 2,017,276 | -2.30(-2.32%) |
Dec 27, 2022 | 99.02 | 99.22 | 98.18 | 99.02 | 2,613,115 | +0.61(+0.62%) |
Dec 23, 2022 | 95.68 | 98.49 | 95.68 | 98.42 | 2,340,644 | +3.23(+3.39%) |
Dec 22, 2022 | 97.91 | 97.99 | 93.71 | 95.19 | 2,416,074 | -2.67(-2.73%) |
Dec 21, 2022 | 98.70 | 99.10 | 96.84 | 97.86 | 2,610,504 | +0.67(+0.69%) |
Dec 20, 2022 | 95.63 | 97.95 | 95.26 | 97.19 | 2,579,318 | +1.92(+2.02%) |
Dec 19, 2022 | 95.93 | 96.95 | 94.28 | 95.27 | 2,587,409 | -0.03(-0.03%) |
Dec 16, 2022 | 94.45 | 95.59 | 93.80 | 95.29 | 7,641,083 | -0.79(-0.82%) |
Dec 15, 2022 | 95.40 | 96.14 | 94.38 | 96.08 | 2,582,553 | +0.18(+0.19%) |
Dec 14, 2022 | 96.77 | 97.69 | 95.68 | 95.90 | 2,794,948 | -0.80(-0.83%) |
Dec 13, 2022 | 98.45 | 98.79 | 96.34 | 96.70 | 3,150,289 | +0.06(+0.06%) |
Dec 12, 2022 | 93.43 | 96.72 | 92.81 | 96.65 | 3,898,862 | +3.85(+4.15%) |
Dec 09, 2022 | 95.12 | 95.87 | 92.74 | 92.79 | 3,392,867 | -2.75(-2.87%) |
Dec 08, 2022 | 99.07 | 99.19 | 95.13 | 95.54 | 3,061,191 | -2.00(-2.05%) |
Dec 07, 2022 | 97.29 | 99.38 | 96.51 | 97.54 | 2,975,014 | -0.07(-0.07%) |
Dec 06, 2022 | 97.86 | 99.76 | 96.54 | 97.60 | 3,830,465 | -1.01(-1.03%) |
Dec 05, 2022 | 102.07 | 102.42 | 97.72 | 98.62 | 3,183,679 | -2.38(-2.35%) |
Dec 02, 2022 | 101.50 | 102.93 | 100.42 | 100.99 | 2,826,113 | -1.31(-1.28%) |
Dec 01, 2022 | 103.28 | 103.84 | 101.18 | 102.30 | 3,394,528 | -0.38(-0.37%) |
Nov 30, 2022 | 104.31 | 104.51 | 101.32 | 102.68 | 4,210,006 | -0.50(-0.49%) |
Nov 29, 2022 | 103.32 | 104.46 | 102.65 | 103.18 | 4,069,935 | +1.09(+1.07%) |
Nov 28, 2022 | 102.50 | 104.24 | 101.88 | 102.09 | 3,800,622 | -2.80(-2.67%) |
Nov 25, 2022 | 105.14 | 105.87 | 104.49 | 104.89 | 1,488,491 | +0.07(+0.06%) |
Nov 23, 2022 | 104.61 | 105.90 | 103.64 | 104.83 | 2,811,621 | -1.50(-1.41%) |
Nov 22, 2022 | 104.94 | 106.86 | 104.68 | 106.33 | 3,687,653 | +3.09(+2.99%) |
Nov 21, 2022 | 101.78 | 103.47 | 100.27 | 103.24 | 3,216,061 | +0.04(+0.04%) |
Nov 18, 2022 | 102.23 | 103.49 | 101.21 | 103.20 | 3,903,911 | -0.70(-0.67%) |
Nov 17, 2022 | 100.40 | 104.03 | 100.18 | 103.90 | 2,579,569 | +1.94(+1.90%) |
Nov 16, 2022 | 103.10 | 104.72 | 101.69 | 101.96 | 3,191,243 | -2.33(-2.23%) |
Nov 15, 2022 | 103.91 | 104.83 | 102.60 | 104.29 | 4,032,370 | +0.80(+0.77%) |
Nov 14, 2022 | 104.19 | 106.56 | 103.46 | 103.49 | 4,237,174 | -0.98(-0.93%) |
Nov 11, 2022 | 100.86 | 105.80 | 100.86 | 104.47 | 5,952,267 | +4.75(+4.76%) |
Nov 10, 2022 | 99.65 | 99.87 | 97.90 | 99.72 | 3,676,558 | +2.02(+2.07%) |
Nov 09, 2022 | 100.05 | 101.85 | 96.89 | 97.70 | 5,009,717 | -0.96(-0.97%) |
Nov 08, 2022 | 98.81 | 99.25 | 97.26 | 98.66 | 2,650,697 | -0.30(-0.30%) |
Nov 07, 2022 | 97.49 | 99.45 | 97.49 | 98.96 | 3,435,953 | +1.83(+1.88%) |
Nov 04, 2022 | 98.69 | 99.32 | 96.10 | 97.13 | 3,259,302 | +0.34(+0.35%) |
Nov 03, 2022 | 96.27 | 97.56 | 95.33 | 96.79 | 3,273,757 | -0.11(-0.12%) |
Nov 02, 2022 | 100.16 | 96.69 | 96.90 | 3,923,443 | -3.89(-3.86%) |