Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 97.06 | 98.04 | 96.63 | 97.99 | 832,132 | +1.42(+1.48%) |
Jan 30, 2023 | 96.71 | 97.23 | 95.97 | 96.57 | 628,977 | +0.01(+0.01%) |
Jan 27, 2023 | 96.67 | 96.92 | 96.07 | 96.56 | 606,383 | -0.08(-0.08%) |
Jan 26, 2023 | 95.78 | 96.72 | 95.73 | 96.63 | 413,685 | +1.28(+1.34%) |
Jan 25, 2023 | 95.51 | 96.10 | 93.41 | 95.36 | 594,557 | -1.08(-1.12%) |
Jan 24, 2023 | 97.75 | 97.86 | 95.86 | 96.44 | 617,971 | -1.15(-1.18%) |
Jan 23, 2023 | 96.37 | 97.65 | 96.11 | 97.59 | 740,411 | +1.23(+1.28%) |
Jan 20, 2023 | 96.23 | 96.99 | 95.18 | 96.36 | 801,860 | +0.87(+0.91%) |
Jan 19, 2023 | 98.53 | 98.88 | 95.14 | 95.49 | 913,709 | -3.19(-3.23%) |
Jan 18, 2023 | 98.30 | 99.73 | 97.77 | 98.68 | 1,396,183 | +0.78(+0.80%) |
Jan 17, 2023 | 97.96 | 98.85 | 96.68 | 97.90 | 751,767 | -0.61(-0.62%) |
Jan 13, 2023 | 97.43 | 98.72 | 96.60 | 98.52 | 722,537 | +0.94(+0.96%) |
Jan 12, 2023 | 99.38 | 100.19 | 97.44 | 97.58 | 869,379 | -1.05(-1.07%) |
Jan 11, 2023 | 98.55 | 99.76 | 98.10 | 98.64 | 1,001,316 | +0.58(+0.59%) |
Jan 10, 2023 | 94.52 | 98.85 | 94.45 | 98.06 | 1,425,196 | +3.20(+3.37%) |
Jan 09, 2023 | 91.81 | 95.11 | 91.41 | 94.86 | 1,142,508 | +3.61(+3.96%) |
Jan 06, 2023 | 91.89 | 92.17 | 91.06 | 91.25 | 1,316,288 | -0.22(-0.25%) |
Jan 05, 2023 | 91.63 | 91.74 | 89.98 | 91.47 | 928,409 | +0.05(+0.05%) |
Jan 04, 2023 | 91.43 | 92.49 | 90.99 | 91.42 | 939,689 | +0.49(+0.54%) |
Jan 03, 2023 | 89.93 | 91.16 | 88.21 | 90.94 | 1,357,761 | +2.20(+2.47%) |
Dec 30, 2022 | 89.95 | 90.25 | 88.18 | 88.74 | 755,607 | -1.88(-2.08%) |
Dec 29, 2022 | 90.68 | 91.55 | 90.03 | 90.62 | 531,799 | +0.57(+0.63%) |
Dec 28, 2022 | 92.07 | 92.31 | 90.03 | 90.06 | 776,721 | -1.82(-1.99%) |
Dec 27, 2022 | 93.97 | 94.08 | 91.77 | 91.88 | 621,728 | -2.09(-2.22%) |
Dec 23, 2022 | 93.50 | 94.61 | 92.56 | 93.97 | 467,073 | +0.57(+0.61%) |
Dec 22, 2022 | 92.51 | 93.54 | 91.50 | 93.41 | 623,147 | +0.58(+0.62%) |
Dec 21, 2022 | 94.63 | 94.69 | 92.77 | 92.83 | 847,010 | -0.97(-1.03%) |
Dec 20, 2022 | 92.87 | 94.18 | 92.34 | 93.80 | 555,263 | +0.99(+1.06%) |
Dec 19, 2022 | 93.87 | 95.16 | 92.66 | 92.81 | 670,352 | -1.53(-1.62%) |
Dec 16, 2022 | 95.75 | 95.87 | 92.54 | 94.34 | 1,781,221 | -2.27(-2.35%) |
Dec 15, 2022 | 97.14 | 97.14 | 94.53 | 96.62 | 964,747 | -1.00(-1.02%) |
Dec 14, 2022 | 95.90 | 98.49 | 95.67 | 97.61 | 1,018,164 | +1.95(+2.04%) |
Dec 13, 2022 | 97.58 | 97.96 | 94.99 | 95.66 | 1,060,643 | +0.02(+0.02%) |
Dec 12, 2022 | 95.42 | 95.68 | 94.37 | 95.64 | 801,991 | +0.07(+0.07%) |
Dec 09, 2022 | 96.36 | 96.82 | 95.22 | 95.57 | 561,546 | -0.84(-0.87%) |
Dec 08, 2022 | 95.83 | 96.71 | 95.44 | 96.41 | 606,623 | +1.56(+1.65%) |
Dec 07, 2022 | 92.91 | 95.15 | 92.32 | 94.85 | 673,622 | +1.60(+1.72%) |
Dec 06, 2022 | 94.09 | 94.41 | 91.97 | 93.25 | 1,033,492 | -0.58(-0.61%) |
Dec 05, 2022 | 94.36 | 94.48 | 91.71 | 93.82 | 956,620 | -1.56(-1.64%) |
Dec 02, 2022 | 95.99 | 96.47 | 94.59 | 95.39 | 971,415 | -1.99(-2.04%) |
Dec 01, 2022 | 97.11 | 98.23 | 95.83 | 97.38 | 888,434 | +0.93(+0.97%) |
Nov 30, 2022 | 95.30 | 96.58 | 93.22 | 96.45 | 811,107 | +1.60(+1.69%) |
Nov 29, 2022 | 94.88 | 94.94 | 92.31 | 94.84 | 1,281,443 | -0.53(-0.56%) |
Nov 28, 2022 | 96.32 | 98.29 | 95.33 | 95.38 | 1,029,658 | -0.95(-0.99%) |
Nov 25, 2022 | 96.00 | 96.86 | 95.26 | 96.33 | 355,366 | +0.07(+0.07%) |
Nov 23, 2022 | 95.32 | 96.36 | 95.00 | 96.26 | 526,063 | +0.81(+0.84%) |
Nov 22, 2022 | 95.16 | 95.47 | 93.86 | 95.46 | 629,071 | +0.75(+0.79%) |
Nov 21, 2022 | 95.43 | 95.96 | 94.38 | 94.71 | 726,606 | -0.43(-0.45%) |
Nov 18, 2022 | 97.11 | 97.51 | 94.99 | 95.14 | 567,691 | -0.44(-0.46%) |
Nov 17, 2022 | 94.25 | 96.71 | 93.68 | 95.57 | 704,222 | +0.17(+0.17%) |
Nov 16, 2022 | 94.88 | 95.46 | 93.42 | 95.41 | 671,737 | +0.16(+0.16%) |
Nov 15, 2022 | 95.19 | 96.14 | 94.52 | 95.25 | 671,499 | +1.44(+1.53%) |
Nov 14, 2022 | 93.33 | 95.02 | 92.67 | 93.81 | 1,017,981 | +0.48(+0.51%) |
Nov 11, 2022 | 98.44 | 98.81 | 92.07 | 93.34 | 1,381,865 | -4.60(-4.70%) |
Nov 10, 2022 | 97.97 | 98.40 | 95.49 | 97.94 | 1,089,319 | +3.16(+3.33%) |
Nov 09, 2022 | 94.47 | 95.42 | 93.37 | 94.79 | 592,330 | -0.06(-0.06%) |
Nov 08, 2022 | 94.13 | 95.58 | 92.82 | 94.84 | 690,346 | +1.58(+1.70%) |
Nov 07, 2022 | 95.99 | 96.36 | 91.13 | 93.26 | 1,289,508 | -2.79(-2.90%) |
Nov 04, 2022 | 96.57 | 97.40 | 94.85 | 96.05 | 677,253 | +0.47(+0.49%) |
Nov 03, 2022 | 95.04 | 96.47 | 94.20 | 95.58 | 742,667 | +0.05(+0.05%) |
Nov 02, 2022 | 95.90 | 95.53 | 1,275,457 | -0.58(-0.61%) |