Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 106.15 | 111.08 | 106.15 | 107.26 | 122,629 | +1.31(+1.24%) |
Jan 30, 2023 | 107.10 | 108.62 | 104.66 | 105.95 | 82,475 | -1.71(-1.59%) |
Jan 27, 2023 | 106.29 | 109.36 | 104.98 | 107.66 | 61,761 | +0.90(+0.84%) |
Jan 26, 2023 | 107.92 | 110.52 | 105.53 | 106.76 | 89,749 | -2.20(-2.02%) |
Jan 25, 2023 | 109.00 | 109.00 | 106.18 | 108.96 | 53,633 | -0.78(-0.71%) |
Jan 24, 2023 | 108.36 | 113.53 | 106.57 | 109.74 | 91,916 | +0.83(+0.76%) |
Jan 23, 2023 | 104.53 | 109.36 | 103.31 | 108.91 | 65,402 | +4.08(+3.89%) |
Jan 20, 2023 | 106.77 | 107.81 | 104.45 | 104.83 | 78,441 | -0.82(-0.78%) |
Jan 19, 2023 | 101.95 | 106.62 | 100.83 | 105.65 | 52,905 | +3.77(+3.70%) |
Jan 18, 2023 | 103.47 | 105.92 | 98.65 | 101.88 | 105,575 | -1.01(-0.98%) |
Jan 17, 2023 | 98.94 | 103.66 | 98.94 | 102.89 | 67,755 | +3.20(+3.21%) |
Jan 13, 2023 | 96.73 | 101.12 | 96.73 | 99.69 | 60,481 | +1.81(+1.85%) |
Jan 12, 2023 | 96.67 | 100.75 | 96.42 | 97.88 | 86,705 | +0.07(+0.07%) |
Jan 11, 2023 | 96.12 | 98.00 | 95.76 | 97.81 | 65,939 | +1.40(+1.45%) |
Jan 10, 2023 | 93.76 | 97.12 | 93.76 | 96.41 | 68,888 | +2.83(+3.02%) |
Jan 09, 2023 | 95.08 | 96.88 | 93.34 | 93.58 | 80,818 | -1.79(-1.88%) |
Jan 06, 2023 | 90.60 | 95.53 | 89.31 | 95.37 | 56,598 | +6.01(+6.73%) |
Jan 05, 2023 | 92.15 | 92.15 | 87.89 | 89.36 | 88,963 | -3.47(-3.74%) |
Jan 04, 2023 | 93.40 | 93.63 | 90.50 | 92.83 | 99,098 | +0.85(+0.92%) |
Jan 03, 2023 | 90.34 | 92.53 | 87.64 | 91.98 | 101,780 | +2.25(+2.51%) |
Dec 30, 2022 | 86.56 | 90.97 | 86.54 | 89.73 | 70,074 | +1.08(+1.22%) |
Dec 29, 2022 | 87.44 | 89.68 | 86.56 | 88.65 | 47,716 | +1.90(+2.19%) |
Dec 28, 2022 | 90.19 | 90.73 | 86.15 | 86.75 | 59,669 | -3.09(-3.44%) |
Dec 27, 2022 | 89.44 | 90.29 | 88.22 | 89.84 | 66,883 | +0.32(+0.36%) |
Dec 23, 2022 | 90.12 | 91.87 | 88.16 | 89.52 | 65,734 | -0.63(-0.70%) |
Dec 22, 2022 | 89.93 | 91.02 | 87.00 | 90.15 | 70,060 | -0.52(-0.57%) |
Dec 21, 2022 | 90.20 | 92.72 | 89.21 | 90.67 | 57,735 | +1.00(+1.12%) |
Dec 20, 2022 | 90.50 | 92.66 | 89.17 | 89.67 | 61,356 | -1.09(-1.20%) |
Dec 19, 2022 | 90.94 | 91.25 | 88.50 | 90.76 | 106,455 | -0.86(-0.94%) |
Dec 16, 2022 | 89.96 | 92.63 | 88.67 | 91.62 | 429,135 | +0.88(+0.97%) |
Dec 15, 2022 | 91.40 | 91.40 | 87.70 | 90.74 | 103,371 | -1.02(-1.11%) |
Dec 14, 2022 | 93.79 | 95.06 | 91.22 | 91.76 | 84,913 | -1.67(-1.79%) |
Dec 13, 2022 | 94.15 | 95.06 | 91.94 | 93.43 | 116,304 | +1.21(+1.31%) |
Dec 12, 2022 | 90.81 | 92.60 | 90.81 | 92.22 | 106,077 | +1.75(+1.93%) |
Dec 09, 2022 | 90.94 | 93.84 | 90.44 | 90.47 | 71,922 | -0.94(-1.03%) |
Dec 08, 2022 | 91.14 | 94.28 | 88.76 | 91.41 | 141,525 | +0.20(+0.22%) |
Dec 07, 2022 | 87.29 | 91.68 | 86.86 | 91.21 | 119,014 | +4.67(+5.40%) |
Dec 06, 2022 | 83.64 | 86.72 | 83.64 | 86.54 | 97,124 | +4.54(+5.54%) |
Dec 05, 2022 | 76.47 | 82.50 | 76.47 | 82.00 | 95,567 | +4.48(+5.78%) |
Dec 02, 2022 | 75.98 | 77.96 | 73.06 | 77.52 | 88,382 | +0.77(+1.00%) |
Dec 01, 2022 | 77.97 | 78.19 | 74.74 | 76.75 | 205,275 | -0.25(-0.32%) |
Nov 30, 2022 | 78.65 | 78.80 | 76.48 | 77.00 | 225,192 | -2.51(-3.16%) |
Nov 29, 2022 | 79.75 | 81.12 | 78.99 | 79.51 | 81,352 | -0.51(-0.64%) |
Nov 28, 2022 | 83.23 | 84.41 | 79.29 | 80.02 | 50,761 | -4.24(-5.03%) |
Nov 25, 2022 | 84.10 | 87.86 | 82.90 | 84.26 | 24,373 | +0.19(+0.23%) |
Nov 23, 2022 | 86.03 | 86.03 | 83.15 | 84.07 | 38,918 | +0.07(+0.08%) |
Nov 22, 2022 | 86.93 | 87.78 | 83.90 | 84.00 | 56,468 | -1.99(-2.31%) |
Nov 21, 2022 | 84.66 | 86.59 | 84.08 | 85.99 | 55,139 | +1.03(+1.21%) |
Nov 18, 2022 | 86.40 | 87.04 | 84.03 | 84.96 | 53,020 | +0.18(+0.21%) |
Nov 17, 2022 | 84.00 | 85.04 | 80.67 | 84.78 | 73,504 | +0.53(+0.63%) |
Nov 16, 2022 | 83.76 | 84.70 | 81.55 | 84.25 | 48,735 | -0.27(-0.32%) |
Nov 15, 2022 | 88.14 | 89.07 | 84.36 | 84.52 | 55,351 | -2.35(-2.71%) |
Nov 14, 2022 | 89.92 | 90.19 | 86.66 | 86.87 | 45,278 | -3.52(-3.89%) |
Nov 11, 2022 | 90.56 | 92.36 | 87.61 | 90.39 | 52,174 | -0.87(-0.95%) |
Nov 10, 2022 | 86.93 | 91.55 | 86.93 | 91.26 | 90,958 | +7.32(+8.72%) |
Nov 09, 2022 | 82.30 | 86.02 | 82.30 | 83.94 | 78,450 | +0.81(+0.97%) |
Nov 08, 2022 | 81.85 | 84.39 | 80.10 | 83.13 | 97,861 | +1.47(+1.80%) |
Nov 07, 2022 | 82.56 | 82.56 | 75.00 | 81.66 | 130,671 | -1.18(-1.42%) |
Nov 04, 2022 | 85.49 | 86.95 | 81.55 | 82.84 | 107,402 | -1.74(-2.06%) |
Nov 03, 2022 | 85.37 | 88.60 | 80.81 | 84.58 | 138,135 | -3.44(-3.91%) |
Nov 02, 2022 | 91.47 | 87.62 | 88.02 | 85,773 | -3.66(-3.99%) |