Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 95.64 | 96.16 | 94.75 | 96.06 | 3,970,217 | +0.76(+0.80%) |
Jan 30, 2023 | 94.92 | 95.79 | 94.86 | 95.30 | 2,635,231 | +0.06(+0.06%) |
Jan 27, 2023 | 94.90 | 95.62 | 94.31 | 95.25 | 2,428,546 | +0.22(+0.24%) |
Jan 26, 2023 | 94.61 | 95.37 | 94.47 | 95.02 | 2,232,724 | -0.08(-0.08%) |
Jan 25, 2023 | 94.04 | 95.12 | 93.75 | 95.10 | 2,204,049 | +0.05(+0.05%) |
Jan 24, 2023 | 95.01 | 95.16 | 92.98 | 95.05 | 3,250,832 | +0.36(+0.38%) |
Jan 23, 2023 | 95.20 | 95.97 | 94.47 | 94.69 | 3,547,938 | -0.78(-0.82%) |
Jan 20, 2023 | 95.52 | 95.74 | 93.81 | 95.47 | 4,232,313 | -0.14(-0.15%) |
Jan 19, 2023 | 95.87 | 96.50 | 95.23 | 95.61 | 3,227,090 | -0.26(-0.27%) |
Jan 18, 2023 | 97.90 | 98.06 | 95.65 | 95.87 | 3,362,217 | -1.85(-1.89%) |
Jan 17, 2023 | 98.62 | 98.86 | 97.61 | 97.72 | 3,789,002 | -0.71(-0.72%) |
Jan 13, 2023 | 97.98 | 98.87 | 97.76 | 98.43 | 2,904,007 | -0.09(-0.10%) |
Jan 12, 2023 | 99.19 | 99.51 | 98.28 | 98.53 | 2,506,409 | -0.54(-0.55%) |
Jan 11, 2023 | 98.86 | 99.49 | 98.62 | 99.07 | 2,515,693 | +0.22(+0.22%) |
Jan 10, 2023 | 98.34 | 98.89 | 97.96 | 98.86 | 2,394,185 | +0.23(+0.23%) |
Jan 09, 2023 | 98.48 | 99.79 | 98.23 | 98.63 | 2,515,171 | +0.01(+0.01%) |
Jan 06, 2023 | 97.70 | 99.19 | 97.51 | 98.62 | 2,300,741 | +1.80(+1.86%) |
Jan 05, 2023 | 97.37 | 97.85 | 96.03 | 96.82 | 2,048,316 | -1.45(-1.48%) |
Jan 04, 2023 | 97.77 | 98.80 | 97.37 | 98.27 | 3,007,415 | +1.04(+1.07%) |
Jan 03, 2023 | 96.76 | 97.33 | 95.82 | 97.23 | 2,865,568 | +0.67(+0.69%) |
Dec 30, 2022 | 97.40 | 97.51 | 95.63 | 96.57 | 2,192,323 | -0.80(-0.82%) |
Dec 29, 2022 | 96.86 | 97.91 | 96.86 | 97.36 | 1,540,674 | +0.88(+0.91%) |
Dec 28, 2022 | 97.51 | 97.96 | 96.27 | 96.48 | 1,799,843 | -0.72(-0.74%) |
Dec 27, 2022 | 96.66 | 97.49 | 96.16 | 97.21 | 1,811,433 | +0.64(+0.66%) |
Dec 23, 2022 | 95.47 | 96.72 | 94.76 | 96.57 | 1,923,385 | +0.98(+1.02%) |
Dec 22, 2022 | 95.36 | 95.62 | 93.96 | 95.59 | 2,465,996 | +0.03(+0.03%) |
Dec 21, 2022 | 94.42 | 95.72 | 94.37 | 95.56 | 2,420,349 | +1.60(+1.71%) |
Dec 20, 2022 | 93.84 | 94.63 | 93.01 | 93.96 | 2,553,604 | -0.02(-0.02%) |
Dec 19, 2022 | 93.89 | 95.01 | 93.49 | 93.98 | 3,870,178 | -0.10(-0.11%) |
Dec 16, 2022 | 95.71 | 95.75 | 93.00 | 94.08 | 11,330,117 | -2.03(-2.12%) |
Dec 15, 2022 | 96.63 | 96.87 | 95.58 | 96.12 | 3,872,898 | -0.74(-0.76%) |
Dec 14, 2022 | 96.80 | 98.94 | 96.23 | 96.86 | 4,765,893 | +0.19(+0.19%) |
Dec 13, 2022 | 96.91 | 97.83 | 96.03 | 96.67 | 5,952,655 | +0.73(+0.76%) |
Dec 12, 2022 | 95.11 | 96.04 | 94.05 | 95.94 | 2,916,790 | +1.85(+1.96%) |
Dec 09, 2022 | 93.84 | 94.63 | 93.77 | 94.09 | 2,131,105 | -0.09(-0.10%) |
Dec 08, 2022 | 93.40 | 94.37 | 93.13 | 94.19 | 2,203,262 | +0.82(+0.87%) |
Dec 07, 2022 | 94.09 | 94.95 | 93.14 | 93.37 | 2,810,851 | -0.87(-0.93%) |
Dec 06, 2022 | 93.04 | 94.42 | 92.87 | 94.24 | 3,016,924 | +1.29(+1.39%) |
Dec 05, 2022 | 92.58 | 93.35 | 92.38 | 92.95 | 2,359,618 | -0.37(-0.39%) |
Dec 02, 2022 | 93.19 | 93.53 | 92.36 | 93.31 | 2,237,219 | -0.74(-0.79%) |
Dec 01, 2022 | 94.55 | 95.55 | 93.65 | 94.05 | 3,551,407 | +0.36(+0.38%) |
Nov 30, 2022 | 91.50 | 94.16 | 91.19 | 93.70 | 6,454,665 | +1.87(+2.03%) |
Nov 29, 2022 | 91.92 | 92.10 | 91.18 | 91.83 | 2,268,876 | -0.63(-0.68%) |
Nov 28, 2022 | 93.01 | 93.45 | 92.10 | 92.46 | 2,435,739 | -0.95(-1.01%) |
Nov 25, 2022 | 92.83 | 93.75 | 92.73 | 93.41 | 1,360,521 | +1.01(+1.10%) |
Nov 23, 2022 | 91.39 | 92.53 | 91.37 | 92.40 | 2,907,445 | +0.81(+0.88%) |
Nov 22, 2022 | 91.41 | 92.54 | 91.21 | 91.59 | 2,489,188 | +0.60(+0.66%) |
Nov 21, 2022 | 90.53 | 91.47 | 90.18 | 90.99 | 3,534,948 | +0.23(+0.26%) |
Nov 18, 2022 | 90.44 | 91.17 | 90.01 | 90.75 | 3,925,376 | +1.19(+1.33%) |
Nov 17, 2022 | 90.30 | 90.71 | 89.01 | 89.56 | 2,939,034 | -1.33(-1.46%) |
Nov 16, 2022 | 90.36 | 91.95 | 90.36 | 90.89 | 3,927,366 | +0.75(+0.83%) |
Nov 15, 2022 | 89.65 | 90.46 | 88.93 | 90.14 | 4,984,412 | +1.56(+1.76%) |
Nov 14, 2022 | 88.77 | 89.50 | 88.41 | 88.58 | 5,152,751 | +0.26(+0.29%) |
Nov 11, 2022 | 90.21 | 90.25 | 87.65 | 88.32 | 3,541,464 | -1.79(-1.99%) |
Nov 10, 2022 | 88.96 | 90.35 | 87.48 | 90.11 | 3,880,181 | +3.39(+3.91%) |
Nov 09, 2022 | 86.89 | 87.61 | 86.44 | 86.72 | 2,955,306 | +0.23(+0.27%) |
Nov 08, 2022 | 85.87 | 87.25 | 85.69 | 86.49 | 3,099,771 | +0.90(+1.05%) |
Nov 07, 2022 | 86.77 | 86.82 | 83.85 | 85.59 | 4,850,133 | -1.28(-1.47%) |
Nov 04, 2022 | 87.84 | 87.97 | 84.85 | 86.87 | 5,186,836 | +0.36(+0.42%) |
Nov 03, 2022 | 85.37 | 87.05 | 84.99 | 86.51 | 3,373,264 | +0.32(+0.37%) |
Nov 02, 2022 | 86.74 | 86.06 | 86.19 | 3,298,749 | -0.80(-0.92%) |