Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 97.78 | 100.26 | 97.78 | 100.25 | 4,111,934 | +2.81(+2.89%) |
Jan 30, 2023 | 97.60 | 98.54 | 97.39 | 97.43 | 375,576 | -1.10(-1.11%) |
Jan 27, 2023 | 97.60 | 98.92 | 97.60 | 98.53 | 197,532 | +0.67(+0.68%) |
Jan 26, 2023 | 97.79 | 98.35 | 96.69 | 97.86 | 177,030 | +0.67(+0.69%) |
Jan 25, 2023 | 96.01 | 97.25 | 95.45 | 97.20 | 243,164 | +0.45(+0.47%) |
Jan 24, 2023 | 96.75 | 97.27 | 96.35 | 96.75 | 286,692 | -0.49(-0.50%) |
Jan 23, 2023 | 96.26 | 97.61 | 96.01 | 97.24 | 267,611 | +1.20(+1.25%) |
Jan 20, 2023 | 94.69 | 96.07 | 94.08 | 96.04 | 408,387 | +1.57(+1.66%) |
Jan 19, 2023 | 94.55 | 94.92 | 93.66 | 94.47 | 349,310 | -0.75(-0.78%) |
Jan 18, 2023 | 97.00 | 97.77 | 95.11 | 95.22 | 214,459 | -1.43(-1.48%) |
Jan 17, 2023 | 96.77 | 97.16 | 96.39 | 96.65 | 295,516 | -0.30(-0.31%) |
Jan 13, 2023 | 95.68 | 97.04 | 95.60 | 96.95 | 380,966 | +0.52(+0.54%) |
Jan 12, 2023 | 95.65 | 96.60 | 94.94 | 96.43 | 271,785 | +1.35(+1.42%) |
Jan 11, 2023 | 94.20 | 95.13 | 94.12 | 95.08 | 425,338 | +1.29(+1.38%) |
Jan 10, 2023 | 92.34 | 93.91 | 92.15 | 93.78 | 250,732 | +1.29(+1.40%) |
Jan 09, 2023 | 93.22 | 93.66 | 92.40 | 92.49 | 197,389 | -0.03(-0.03%) |
Jan 06, 2023 | 91.25 | 92.72 | 90.85 | 92.52 | 242,520 | +2.06(+2.28%) |
Jan 05, 2023 | 90.72 | 90.96 | 89.59 | 90.46 | 304,950 | -0.74(-0.81%) |
Jan 04, 2023 | 90.27 | 91.79 | 90.27 | 91.20 | 398,520 | +1.61(+1.80%) |
Jan 03, 2023 | 90.31 | 91.19 | 88.94 | 89.59 | 290,728 | +0.04(+0.04%) |
Dec 30, 2022 | 89.08 | 89.69 | 88.81 | 89.55 | 388,506 | -0.31(-0.35%) |
Dec 29, 2022 | 88.20 | 90.01 | 88.17 | 89.86 | 427,309 | +2.27(+2.59%) |
Dec 28, 2022 | 89.43 | 89.73 | 87.60 | 87.60 | 482,212 | -1.82(-2.04%) |
Dec 27, 2022 | 89.40 | 89.75 | 88.82 | 89.42 | 216,551 | +0.03(+0.03%) |
Dec 23, 2022 | 88.67 | 89.45 | 88.27 | 89.39 | 273,704 | +0.69(+0.77%) |
Dec 22, 2022 | 88.98 | 89.14 | 87.20 | 88.70 | 369,225 | -0.98(-1.09%) |
Dec 21, 2022 | 89.12 | 90.27 | 89.12 | 89.68 | 322,843 | +1.28(+1.45%) |
Dec 20, 2022 | 88.00 | 88.95 | 87.65 | 88.40 | 327,266 | +0.25(+0.28%) |
Dec 19, 2022 | 89.09 | 89.39 | 87.91 | 88.16 | 462,445 | -0.92(-1.03%) |
Dec 16, 2022 | 88.86 | 89.48 | 88.41 | 89.08 | 404,332 | -0.92(-1.02%) |
Dec 15, 2022 | 91.00 | 91.31 | 89.76 | 90.00 | 396,308 | -2.03(-2.21%) |
Dec 14, 2022 | 92.63 | 93.42 | 91.50 | 92.03 | 643,264 | -0.62(-0.67%) |
Dec 13, 2022 | 94.69 | 95.43 | 92.42 | 92.65 | 600,144 | +0.12(+0.12%) |
Dec 12, 2022 | 91.65 | 92.62 | 91.18 | 92.53 | 280,976 | +1.07(+1.17%) |
Dec 09, 2022 | 92.02 | 92.52 | 91.47 | 91.47 | 271,377 | -1.07(-1.15%) |
Dec 08, 2022 | 92.56 | 93.42 | 92.18 | 92.53 | 247,087 | +0.50(+0.54%) |
Dec 07, 2022 | 92.51 | 93.14 | 92.00 | 92.03 | 668,055 | -0.58(-0.62%) |
Dec 06, 2022 | 93.25 | 93.55 | 92.09 | 92.61 | 827,135 | -0.65(-0.69%) |
Dec 05, 2022 | 95.16 | 95.16 | 92.98 | 93.25 | 261,099 | -2.57(-2.68%) |
Dec 02, 2022 | 94.32 | 96.22 | 94.32 | 95.83 | 280,105 | +0.36(+0.38%) |
Dec 01, 2022 | 96.11 | 96.74 | 95.26 | 95.47 | 729,882 | -0.29(-0.31%) |
Nov 30, 2022 | 93.95 | 95.78 | 92.72 | 95.76 | 385,676 | +1.92(+2.04%) |
Nov 29, 2022 | 93.51 | 94.21 | 93.36 | 93.84 | 462,533 | +0.47(+0.50%) |
Nov 28, 2022 | 94.36 | 94.58 | 93.09 | 93.37 | 354,178 | -1.72(-1.81%) |
Nov 25, 2022 | 94.82 | 95.62 | 94.78 | 95.09 | 59,591 | +0.18(+0.19%) |
Nov 23, 2022 | 94.64 | 95.20 | 94.25 | 94.92 | 380,219 | -0.07(-0.07%) |
Nov 22, 2022 | 94.48 | 95.07 | 94.21 | 94.99 | 475,777 | +1.11(+1.18%) |
Nov 21, 2022 | 93.47 | 93.95 | 93.05 | 93.88 | 380,823 | -0.13(-0.14%) |
Nov 18, 2022 | 94.30 | 94.62 | 93.51 | 94.01 | 226,241 | +0.70(+0.75%) |
Nov 17, 2022 | 92.30 | 93.35 | 92.09 | 93.30 | 231,588 | -0.32(-0.34%) |
Nov 16, 2022 | 94.46 | 94.50 | 93.47 | 93.63 | 258,158 | -1.37(-1.44%) |
Nov 15, 2022 | 95.21 | 96.09 | 94.41 | 95.00 | 525,080 | +1.11(+1.19%) |
Nov 14, 2022 | 94.47 | 95.40 | 93.86 | 93.88 | 495,060 | -1.03(-1.08%) |
Nov 11, 2022 | 94.79 | 95.72 | 94.67 | 94.91 | 302,598 | +0.44(+0.47%) |
Nov 10, 2022 | 92.80 | 94.59 | 92.62 | 94.47 | 459,396 | +4.76(+5.31%) |
Nov 09, 2022 | 90.98 | 91.45 | 89.47 | 89.70 | 312,938 | -1.98(-2.15%) |
Nov 08, 2022 | 92.15 | 92.76 | 90.70 | 91.68 | 480,101 | -0.10(-0.11%) |
Nov 07, 2022 | 91.33 | 91.95 | 90.72 | 91.78 | 616,074 | +0.85(+0.94%) |
Nov 04, 2022 | 90.64 | 91.27 | 89.32 | 90.93 | 398,739 | +1.64(+1.84%) |
Nov 03, 2022 | 88.73 | 89.80 | 87.73 | 89.28 | 344,730 | -0.42(-0.47%) |
Nov 02, 2022 | 92.11 | 89.60 | 89.70 | 386,081 | -2.87(-3.10%) |