Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 92.52 | 92.93 | 91.01 | 92.66 | 1,450,000 | +1.12(+1.22%) |
Jan 30, 2023 | 91.92 | 93.13 | 90.03 | 91.54 | 1,495,857 | +0.75(+0.83%) |
Jan 27, 2023 | 94.45 | 95.01 | 89.58 | 90.79 | 2,596,613 | -4.36(-4.58%) |
Jan 26, 2023 | 95.24 | 96.35 | 94.81 | 95.14 | 1,855,455 | +0.02(+0.02%) |
Jan 25, 2023 | 93.82 | 95.36 | 93.80 | 95.12 | 3,760,806 | +0.94(+1.00%) |
Jan 24, 2023 | 92.48 | 94.30 | 92.06 | 94.18 | 1,448,460 | +1.83(+1.98%) |
Jan 23, 2023 | 91.87 | 92.81 | 91.19 | 92.35 | 966,637 | +0.58(+0.63%) |
Jan 20, 2023 | 90.41 | 92.31 | 89.81 | 91.78 | 1,082,996 | +1.20(+1.33%) |
Jan 19, 2023 | 92.03 | 92.16 | 90.51 | 90.57 | 1,252,650 | -1.61(-1.74%) |
Jan 18, 2023 | 92.90 | 92.92 | 91.66 | 92.18 | 1,475,864 | -0.73(-0.79%) |
Jan 17, 2023 | 93.52 | 93.90 | 92.85 | 92.91 | 1,068,903 | -0.09(-0.09%) |
Jan 13, 2023 | 92.60 | 93.19 | 92.09 | 93.00 | 1,350,410 | -0.44(-0.47%) |
Jan 12, 2023 | 94.78 | 94.78 | 92.57 | 93.44 | 2,446,794 | -1.40(-1.48%) |
Jan 11, 2023 | 95.66 | 96.03 | 94.17 | 94.84 | 2,384,618 | -0.26(-0.28%) |
Jan 10, 2023 | 94.94 | 96.74 | 94.73 | 95.10 | 1,513,932 | +0.46(+0.49%) |
Jan 09, 2023 | 100.43 | 100.43 | 94.31 | 94.64 | 1,877,340 | -6.09(-6.05%) |
Jan 06, 2023 | 100.79 | 102.69 | 99.22 | 100.73 | 1,034,525 | +0.47(+0.47%) |
Jan 05, 2023 | 101.42 | 102.15 | 99.64 | 100.26 | 719,077 | -1.44(-1.41%) |
Jan 04, 2023 | 101.92 | 102.80 | 100.82 | 101.70 | 739,850 | -0.69(-0.67%) |
Jan 03, 2023 | 102.06 | 103.12 | 101.14 | 102.39 | 815,719 | +0.06(+0.06%) |
Dec 30, 2022 | 102.09 | 102.62 | 101.25 | 102.33 | 480,607 | +0.32(+0.32%) |
Dec 29, 2022 | 101.51 | 102.75 | 101.51 | 102.01 | 357,322 | +0.41(+0.40%) |
Dec 28, 2022 | 102.47 | 103.33 | 101.39 | 101.60 | 551,598 | -0.86(-0.84%) |
Dec 27, 2022 | 102.37 | 102.96 | 102.04 | 102.46 | 392,435 | +0.19(+0.18%) |
Dec 23, 2022 | 101.68 | 102.48 | 101.39 | 102.27 | 371,463 | +0.48(+0.47%) |
Dec 22, 2022 | 102.38 | 102.60 | 100.43 | 101.79 | 564,221 | -0.95(-0.92%) |
Dec 21, 2022 | 101.94 | 102.96 | 100.96 | 102.74 | 596,910 | +1.26(+1.24%) |
Dec 20, 2022 | 101.64 | 102.84 | 101.26 | 101.48 | 527,781 | +0.02(+0.02%) |
Dec 19, 2022 | 101.64 | 102.79 | 100.66 | 101.46 | 684,536 | -0.28(-0.28%) |
Dec 16, 2022 | 101.82 | 102.08 | 100.72 | 101.74 | 1,724,622 | -0.30(-0.30%) |
Dec 15, 2022 | 102.78 | 103.17 | 101.19 | 102.05 | 1,040,393 | -1.54(-1.48%) |
Dec 14, 2022 | 102.67 | 103.84 | 101.68 | 103.58 | 982,712 | +1.36(+1.33%) |
Dec 13, 2022 | 103.74 | 104.25 | 101.71 | 102.22 | 1,214,329 | -0.65(-0.63%) |
Dec 12, 2022 | 102.56 | 103.05 | 102.09 | 102.87 | 525,339 | +0.23(+0.23%) |
Dec 09, 2022 | 104.18 | 104.20 | 102.61 | 102.63 | 430,760 | -1.40(-1.35%) |
Dec 08, 2022 | 104.59 | 105.39 | 103.32 | 104.03 | 561,699 | +0.01(+0.01%) |
Dec 07, 2022 | 105.32 | 106.28 | 103.94 | 104.02 | 745,533 | -1.33(-1.26%) |
Dec 06, 2022 | 105.17 | 105.57 | 103.82 | 105.36 | 957,697 | +0.10(+0.09%) |
Dec 05, 2022 | 105.23 | 105.88 | 104.32 | 105.26 | 671,337 | -0.91(-0.86%) |
Dec 02, 2022 | 104.44 | 107.06 | 104.44 | 106.17 | 1,213,043 | +1.53(+1.46%) |
Dec 01, 2022 | 104.76 | 104.83 | 103.94 | 104.64 | 901,832 | +0.47(+0.45%) |
Nov 30, 2022 | 103.61 | 104.73 | 103.08 | 104.17 | 2,146,452 | +0.32(+0.31%) |
Nov 29, 2022 | 104.64 | 105.24 | 103.82 | 103.85 | 1,147,008 | -1.36(-1.29%) |
Nov 28, 2022 | 104.99 | 106.48 | 104.69 | 105.21 | 1,188,507 | -0.54(-0.51%) |
Nov 25, 2022 | 104.58 | 106.09 | 103.90 | 105.75 | 447,230 | +1.86(+1.79%) |
Nov 23, 2022 | 105.15 | 105.30 | 103.88 | 103.89 | 737,292 | -1.28(-1.22%) |
Nov 22, 2022 | 105.09 | 106.50 | 104.86 | 105.17 | 982,191 | +0.18(+0.17%) |
Nov 21, 2022 | 105.55 | 106.69 | 104.84 | 104.99 | 927,155 | +0.01(+0.01%) |
Nov 18, 2022 | 104.44 | 105.78 | 104.07 | 104.98 | 1,186,069 | +1.61(+1.55%) |
Nov 17, 2022 | 103.56 | 104.01 | 101.96 | 103.38 | 1,083,311 | -1.10(-1.05%) |
Nov 16, 2022 | 102.33 | 105.11 | 102.30 | 104.47 | 959,489 | +2.36(+2.31%) |
Nov 15, 2022 | 103.75 | 103.88 | 101.69 | 102.11 | 1,575,051 | -1.03(-1.00%) |
Nov 14, 2022 | 101.26 | 104.77 | 100.91 | 103.14 | 1,796,128 | +2.04(+2.01%) |
Nov 11, 2022 | 107.90 | 108.70 | 99.88 | 101.11 | 2,367,021 | -7.39(-6.81%) |
Nov 10, 2022 | 109.20 | 109.73 | 107.39 | 108.50 | 1,172,831 | +1.31(+1.22%) |
Nov 09, 2022 | 107.60 | 107.92 | 106.96 | 107.19 | 1,270,060 | -0.40(-0.37%) |
Nov 08, 2022 | 106.43 | 108.17 | 106.37 | 107.59 | 772,284 | +1.08(+1.02%) |
Nov 07, 2022 | 104.32 | 107.00 | 104.16 | 106.51 | 1,211,751 | +2.35(+2.26%) |
Nov 04, 2022 | 106.08 | 106.18 | 101.95 | 104.16 | 1,853,351 | -1.82(-1.72%) |
Nov 03, 2022 | 104.82 | 106.48 | 104.82 | 105.98 | 1,064,063 | +0.17(+0.17%) |
Nov 02, 2022 | 105.41 | 107.18 | 105.12 | 105.81 | 1,583,676 | +0.36(+0.34%) |