Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 99.32 | 100.55 | 99.09 | 100.55 | 803,769 | +1.18(+1.19%) |
Jan 30, 2023 | 99.87 | 100.32 | 99.30 | 99.36 | 1,504,354 | -0.88(-0.88%) |
Jan 27, 2023 | 100.68 | 100.93 | 100.12 | 100.24 | 970,137 | -0.65(-0.64%) |
Jan 26, 2023 | 100.35 | 100.93 | 99.90 | 100.89 | 786,232 | +0.83(+0.83%) |
Jan 25, 2023 | 99.87 | 100.06 | 99.10 | 100.06 | 1,018,281 | -0.02(-0.02%) |
Jan 24, 2023 | 100.02 | 100.24 | 99.18 | 100.08 | 650,183 | -0.25(-0.25%) |
Jan 23, 2023 | 100.20 | 101.02 | 100.06 | 100.33 | 851,472 | +0.29(+0.29%) |
Jan 20, 2023 | 99.43 | 100.10 | 98.71 | 100.04 | 645,481 | +0.86(+0.87%) |
Jan 19, 2023 | 98.69 | 99.61 | 98.62 | 99.18 | 1,162,840 | +0.11(+0.12%) |
Jan 18, 2023 | 101.28 | 101.35 | 99.03 | 99.07 | 4,861,079 | -2.13(-2.10%) |
Jan 17, 2023 | 101.86 | 102.08 | 101.06 | 101.19 | 1,024,383 | -0.61(-0.60%) |
Jan 13, 2023 | 101.40 | 101.94 | 100.97 | 101.81 | 530,969 | +0.09(+0.08%) |
Jan 12, 2023 | 101.41 | 102.07 | 100.99 | 101.72 | 710,364 | +0.41(+0.40%) |
Jan 11, 2023 | 101.58 | 101.58 | 100.42 | 101.31 | 668,902 | +0.13(+0.13%) |
Jan 10, 2023 | 100.97 | 101.17 | 100.17 | 101.17 | 646,742 | +0.46(+0.45%) |
Jan 09, 2023 | 102.15 | 102.19 | 100.66 | 100.72 | 1,556,442 | -1.10(-1.08%) |
Jan 06, 2023 | 100.59 | 102.13 | 100.54 | 101.81 | 978,603 | +2.10(+2.11%) |
Jan 05, 2023 | 99.37 | 100.09 | 98.95 | 99.71 | 840,115 | +0.03(+0.03%) |
Jan 04, 2023 | 99.01 | 100.14 | 98.70 | 99.69 | 546,076 | +0.78(+0.79%) |
Jan 03, 2023 | 99.59 | 99.77 | 98.18 | 98.90 | 1,336,405 | -0.60(-0.60%) |
Dec 30, 2022 | 99.20 | 99.52 | 98.63 | 99.50 | 943,990 | -0.01(-0.01%) |
Dec 29, 2022 | 98.86 | 99.84 | 98.86 | 99.51 | 771,866 | +0.90(+0.91%) |
Dec 28, 2022 | 100.09 | 100.30 | 98.49 | 98.62 | 1,752,122 | -1.40(-1.40%) |
Dec 27, 2022 | 99.81 | 100.21 | 99.28 | 100.02 | 4,996,207 | +0.48(+0.48%) |
Dec 23, 2022 | 98.71 | 99.54 | 98.45 | 99.54 | 538,218 | +1.02(+1.04%) |
Dec 22, 2022 | 98.69 | 98.81 | 97.04 | 98.52 | 862,439 | -0.64(-0.65%) |
Dec 21, 2022 | 98.57 | 99.28 | 98.31 | 99.16 | 836,400 | +1.49(+1.52%) |
Dec 20, 2022 | 97.39 | 97.99 | 97.07 | 97.67 | 1,068,167 | +0.18(+0.19%) |
Dec 19, 2022 | 98.01 | 98.11 | 96.82 | 97.49 | 1,144,374 | -0.27(-0.27%) |
Dec 16, 2022 | 97.82 | 98.12 | 97.03 | 97.76 | 1,187,311 | -1.08(-1.09%) |
Dec 15, 2022 | 99.44 | 99.79 | 98.27 | 98.84 | 1,198,767 | -1.57(-1.56%) |
Dec 14, 2022 | 100.95 | 101.52 | 99.84 | 100.40 | 1,565,292 | -0.50(-0.49%) |
Dec 13, 2022 | 102.11 | 102.14 | 100.35 | 100.90 | 1,064,229 | +0.79(+0.79%) |
Dec 12, 2022 | 98.75 | 100.15 | 98.62 | 100.11 | 1,667,265 | +1.50(+1.52%) |
Dec 09, 2022 | 99.55 | 99.96 | 98.54 | 98.61 | 711,679 | -0.96(-0.97%) |
Dec 08, 2022 | 99.90 | 100.03 | 99.19 | 99.57 | 1,381,661 | +0.42(+0.42%) |
Dec 07, 2022 | 98.75 | 99.62 | 98.75 | 99.16 | 1,296,772 | +0.20(+0.20%) |
Dec 06, 2022 | 99.92 | 100.35 | 98.44 | 98.96 | 1,198,286 | -1.28(-1.28%) |
Dec 05, 2022 | 101.68 | 101.94 | 99.81 | 100.24 | 824,166 | -1.82(-1.79%) |
Dec 02, 2022 | 101.10 | 102.14 | 101.10 | 102.06 | 652,779 | -0.06(-0.06%) |
Dec 01, 2022 | 102.55 | 102.93 | 101.65 | 102.12 | 672,924 | -0.04(-0.04%) |
Nov 30, 2022 | 100.54 | 102.23 | 99.58 | 102.16 | 660,857 | +1.77(+1.77%) |
Nov 29, 2022 | 100.16 | 100.57 | 99.74 | 100.39 | 627,752 | +0.43(+0.44%) |
Nov 28, 2022 | 100.77 | 100.88 | 99.78 | 99.95 | 1,639,256 | -1.60(-1.58%) |
Nov 25, 2022 | 101.55 | 102.00 | 101.41 | 101.56 | 295,070 | +0.16(+0.16%) |
Nov 23, 2022 | 100.85 | 101.52 | 100.84 | 101.39 | 480,934 | -0.02(-0.02%) |
Nov 22, 2022 | 100.62 | 101.43 | 100.37 | 101.41 | 666,979 | +1.36(+1.36%) |
Nov 21, 2022 | 99.44 | 100.24 | 99.05 | 100.05 | 985,435 | +0.06(+0.06%) |
Nov 18, 2022 | 99.47 | 100.13 | 99.18 | 100.00 | 984,491 | +0.64(+0.65%) |
Nov 17, 2022 | 98.20 | 99.37 | 98.14 | 99.36 | 563,591 | +0.16(+0.16%) |
Nov 16, 2022 | 99.83 | 100.09 | 99.02 | 99.19 | 660,999 | -0.83(-0.83%) |
Nov 15, 2022 | 100.46 | 100.66 | 99.03 | 100.03 | 874,005 | +0.48(+0.48%) |
Nov 14, 2022 | 99.66 | 100.89 | 99.50 | 99.54 | 1,079,049 | -0.24(-0.24%) |
Nov 11, 2022 | 99.28 | 99.98 | 98.67 | 99.78 | 987,721 | +0.95(+0.97%) |
Nov 10, 2022 | 98.09 | 98.95 | 97.22 | 98.83 | 1,518,007 | +2.89(+3.01%) |
Nov 09, 2022 | 97.63 | 97.78 | 95.80 | 95.94 | 1,041,336 | -2.15(-2.19%) |
Nov 08, 2022 | 97.54 | 98.54 | 97.20 | 98.09 | 1,217,598 | +0.68(+0.70%) |
Nov 07, 2022 | 96.85 | 97.60 | 96.69 | 97.41 | 1,565,325 | +0.73(+0.75%) |
Nov 04, 2022 | 96.59 | 97.24 | 95.50 | 96.68 | 893,778 | +1.12(+1.18%) |
Nov 03, 2022 | 95.12 | 95.99 | 94.62 | 95.56 | 1,006,097 | -0.25(-0.26%) |
Nov 02, 2022 | 97.19 | 95.75 | 95.80 | 992,001 | -1.58(-1.62%) |