Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 103.15 | 107.55 | 103.15 | 106.97 | 108,168 | +3.65(+3.53%) |
Jan 30, 2023 | 104.12 | 104.67 | 102.91 | 103.32 | 80,469 | -1.47(-1.40%) |
Jan 27, 2023 | 103.01 | 105.66 | 102.65 | 104.78 | 66,140 | +1.98(+1.93%) |
Jan 26, 2023 | 103.27 | 103.27 | 101.24 | 102.80 | 35,282 | +0.51(+0.50%) |
Jan 25, 2023 | 101.71 | 102.99 | 100.64 | 102.29 | 52,703 | -0.56(-0.54%) |
Jan 24, 2023 | 104.23 | 104.23 | 102.79 | 102.85 | 72,948 | -0.74(-0.71%) |
Jan 23, 2023 | 100.67 | 104.01 | 99.29 | 103.59 | 82,705 | +3.26(+3.25%) |
Jan 20, 2023 | 98.96 | 100.78 | 97.54 | 100.33 | 29,233 | +1.37(+1.38%) |
Jan 19, 2023 | 99.80 | 100.44 | 98.45 | 98.96 | 72,223 | -1.61(-1.60%) |
Jan 18, 2023 | 101.11 | 101.16 | 99.97 | 100.56 | 40,793 | +0.32(+0.32%) |
Jan 17, 2023 | 99.65 | 100.95 | 98.37 | 100.25 | 58,566 | +1.17(+1.18%) |
Jan 13, 2023 | 97.73 | 99.62 | 97.33 | 99.08 | 66,761 | -0.16(-0.16%) |
Jan 12, 2023 | 99.04 | 99.27 | 97.76 | 99.24 | 46,161 | +1.34(+1.36%) |
Jan 11, 2023 | 96.01 | 98.45 | 96.01 | 97.90 | 59,269 | +2.25(+2.36%) |
Jan 10, 2023 | 94.50 | 95.86 | 94.20 | 95.65 | 30,493 | +0.50(+0.52%) |
Jan 09, 2023 | 94.45 | 96.17 | 94.34 | 95.15 | 20,715 | +1.22(+1.30%) |
Jan 06, 2023 | 91.25 | 94.13 | 90.15 | 93.93 | 145,901 | +2.83(+3.11%) |
Jan 05, 2023 | 92.79 | 92.79 | 90.68 | 91.10 | 64,029 | -2.99(-3.18%) |
Jan 04, 2023 | 93.54 | 94.45 | 92.94 | 94.09 | 47,348 | +1.78(+1.92%) |
Jan 03, 2023 | 92.15 | 93.53 | 90.64 | 92.32 | 34,596 | +0.53(+0.58%) |
Dec 30, 2022 | 90.25 | 93.30 | 90.25 | 91.79 | 74,711 | -0.09(-0.10%) |
Dec 29, 2022 | 87.76 | 91.98 | 87.76 | 91.88 | 41,484 | +3.66(+4.15%) |
Dec 28, 2022 | 91.49 | 91.49 | 88.05 | 88.22 | 52,147 | -1.58(-1.76%) |
Dec 27, 2022 | 89.66 | 90.46 | 89.21 | 89.80 | 22,388 | +0.09(+0.10%) |
Dec 23, 2022 | 88.66 | 89.95 | 88.39 | 89.71 | 29,158 | +1.11(+1.25%) |
Dec 22, 2022 | 88.26 | 89.27 | 87.37 | 88.61 | 85,081 | -1.30(-1.45%) |
Dec 21, 2022 | 88.31 | 90.16 | 88.31 | 89.91 | 70,724 | +2.37(+2.71%) |
Dec 20, 2022 | 87.30 | 87.98 | 86.45 | 87.54 | 64,147 | -0.05(-0.06%) |
Dec 19, 2022 | 89.14 | 89.14 | 87.35 | 87.59 | 65,841 | -1.20(-1.36%) |
Dec 16, 2022 | 87.06 | 89.35 | 86.44 | 88.80 | 101,120 | +0.39(+0.44%) |
Dec 15, 2022 | 89.73 | 90.06 | 87.99 | 88.41 | 113,533 | -3.09(-3.37%) |
Dec 14, 2022 | 92.14 | 92.40 | 90.66 | 91.49 | 73,864 | -0.80(-0.86%) |
Dec 13, 2022 | 94.08 | 95.74 | 91.26 | 92.29 | 126,835 | +0.13(+0.14%) |
Dec 12, 2022 | 91.17 | 93.21 | 91.16 | 92.16 | 102,101 | +2.27(+2.53%) |
Dec 09, 2022 | 91.35 | 91.82 | 89.89 | 89.89 | 89,028 | -2.14(-2.33%) |
Dec 08, 2022 | 93.01 | 94.08 | 91.60 | 92.03 | 41,790 | -0.02(-0.02%) |
Dec 07, 2022 | 89.74 | 92.78 | 89.74 | 92.05 | 72,990 | +2.36(+2.63%) |
Dec 06, 2022 | 93.14 | 93.14 | 88.83 | 89.69 | 124,563 | -3.08(-3.32%) |
Dec 05, 2022 | 95.97 | 96.08 | 92.21 | 92.77 | 190,594 | -3.01(-3.14%) |
Dec 02, 2022 | 94.83 | 97.40 | 94.62 | 95.78 | 76,112 | -0.33(-0.34%) |
Dec 01, 2022 | 94.50 | 96.52 | 91.96 | 96.10 | 86,141 | +1.85(+1.96%) |
Nov 30, 2022 | 91.18 | 94.26 | 90.82 | 94.25 | 89,085 | +3.00(+3.28%) |
Nov 29, 2022 | 91.59 | 92.24 | 90.76 | 91.26 | 43,762 | -0.32(-0.35%) |
Nov 28, 2022 | 93.72 | 93.75 | 91.09 | 91.57 | 53,759 | -2.71(-2.87%) |
Nov 25, 2022 | 93.83 | 94.56 | 92.96 | 94.28 | 13,582 | +0.50(+0.53%) |
Nov 23, 2022 | 93.60 | 93.95 | 92.56 | 93.78 | 57,229 | +0.67(+0.72%) |
Nov 22, 2022 | 92.48 | 93.70 | 91.99 | 93.12 | 92,777 | +0.90(+0.97%) |
Nov 21, 2022 | 90.49 | 92.47 | 90.46 | 92.22 | 154,271 | +0.72(+0.78%) |
Nov 18, 2022 | 93.25 | 93.64 | 91.18 | 91.50 | 116,741 | -0.87(-0.94%) |
Nov 17, 2022 | 92.03 | 93.16 | 91.47 | 92.37 | 104,543 | -1.53(-1.63%) |
Nov 16, 2022 | 94.58 | 94.70 | 93.56 | 93.90 | 39,373 | -1.12(-1.17%) |
Nov 15, 2022 | 96.12 | 96.53 | 94.82 | 95.02 | 70,724 | +0.13(+0.14%) |
Nov 14, 2022 | 99.96 | 100.30 | 94.70 | 94.89 | 58,956 | -5.71(-5.68%) |
Nov 11, 2022 | 97.05 | 101.53 | 97.05 | 100.60 | 165,365 | +4.73(+4.93%) |
Nov 10, 2022 | 94.12 | 96.77 | 93.87 | 95.88 | 192,638 | +5.99(+6.67%) |
Nov 09, 2022 | 88.68 | 90.57 | 88.56 | 89.88 | 44,939 | -0.17(-0.19%) |
Nov 08, 2022 | 87.31 | 91.41 | 86.86 | 90.05 | 138,476 | +2.94(+3.37%) |
Nov 07, 2022 | 87.53 | 87.93 | 86.09 | 87.11 | 114,696 | +0.14(+0.16%) |
Nov 04, 2022 | 87.97 | 89.22 | 86.80 | 86.97 | 75,899 | +0.86(+0.99%) |
Nov 03, 2022 | 84.29 | 87.51 | 83.79 | 86.12 | 115,169 | +0.43(+0.50%) |
Nov 02, 2022 | 89.38 | 85.69 | 85.69 | 123,166 | -4.40(-4.88%) |