Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 95.04 | 95.13 | 94.64 | 95.09 | 5,066,839 | +0.48(+0.51%) |
Jan 30, 2023 | 94.64 | 94.84 | 94.56 | 94.61 | 2,696,573 | -0.30(-0.31%) |
Jan 27, 2023 | 94.70 | 95.73 | 94.67 | 94.91 | 6,594,442 | -0.14(-0.15%) |
Jan 26, 2023 | 95.22 | 95.39 | 94.92 | 95.05 | 2,999,924 | -0.35(-0.36%) |
Jan 25, 2023 | 95.36 | 95.59 | 95.09 | 95.40 | 3,050,484 | +0.11(+0.11%) |
Jan 24, 2023 | 94.87 | 95.31 | 94.55 | 95.29 | 3,693,673 | +0.55(+0.58%) |
Jan 23, 2023 | 94.74 | 95.02 | 94.70 | 94.75 | 4,522,729 | -0.31(-0.32%) |
Jan 20, 2023 | 95.20 | 95.32 | 94.95 | 95.05 | 9,204,888 | -0.63(-0.66%) |
Jan 19, 2023 | 95.68 | 95.83 | 95.49 | 95.68 | 4,454,072 | -0.18(-0.19%) |
Jan 18, 2023 | 95.72 | 95.91 | 95.42 | 95.87 | 8,269,728 | +1.28(+1.36%) |
Jan 17, 2023 | 94.56 | 94.91 | 94.54 | 94.58 | 3,869,634 | -0.30(-0.31%) |
Jan 13, 2023 | 95.14 | 95.37 | 94.76 | 94.88 | 5,815,172 | -0.51(-0.53%) |
Jan 12, 2023 | 94.85 | 95.39 | 94.39 | 95.39 | 6,017,883 | +0.84(+0.89%) |
Jan 11, 2023 | 94.22 | 94.56 | 94.16 | 94.54 | 7,426,756 | +0.60(+0.64%) |
Jan 10, 2023 | 94.14 | 94.25 | 93.76 | 93.94 | 4,201,390 | -0.59(-0.63%) |
Jan 09, 2023 | 94.18 | 94.71 | 94.12 | 94.53 | 5,203,078 | +0.24(+0.25%) |
Jan 06, 2023 | 93.14 | 94.34 | 93.05 | 94.30 | 7,102,752 | +1.20(+1.29%) |
Jan 05, 2023 | 92.68 | 93.18 | 92.56 | 93.10 | 3,315,560 | -0.13(-0.14%) |
Jan 04, 2023 | 93.30 | 93.37 | 92.96 | 93.23 | 8,137,998 | +0.71(+0.77%) |
Jan 03, 2023 | 92.89 | 92.97 | 92.34 | 92.52 | 7,103,308 | +0.72(+0.78%) |
Dec 30, 2022 | 91.88 | 92.27 | 91.64 | 91.80 | 5,262,267 | -0.38(-0.42%) |
Dec 29, 2022 | 91.99 | 92.27 | 91.93 | 92.19 | 4,196,007 | +0.45(+0.49%) |
Dec 28, 2022 | 92.09 | 92.17 | 91.72 | 91.74 | 3,298,257 | -0.22(-0.24%) |
Dec 27, 2022 | 92.22 | 92.41 | 91.92 | 91.96 | 4,987,903 | -0.78(-0.84%) |
Dec 23, 2022 | 92.71 | 92.92 | 92.68 | 92.73 | 3,302,027 | -0.42(-0.45%) |
Dec 22, 2022 | 93.20 | 93.43 | 93.11 | 93.15 | 2,235,966 | -0.03(-0.03%) |
Dec 21, 2022 | 93.45 | 93.49 | 93.05 | 93.18 | 4,597,567 | +0.11(+0.12%) |
Dec 20, 2022 | 93.05 | 93.27 | 92.96 | 93.07 | 4,381,732 | -0.68(-0.73%) |
Dec 19, 2022 | 93.98 | 93.99 | 93.67 | 93.75 | 4,122,226 | -0.77(-0.81%) |
Dec 16, 2022 | 94.09 | 94.69 | 94.00 | 94.52 | 4,624,871 | -0.24(-0.25%) |
Dec 15, 2022 | 94.71 | 94.90 | 94.46 | 94.76 | 4,532,383 | +0.18(+0.19%) |
Dec 14, 2022 | 94.37 | 94.70 | 93.94 | 94.57 | 6,829,471 | +0.26(+0.27%) |
Dec 13, 2022 | 94.84 | 94.95 | 94.22 | 94.31 | 8,212,894 | +0.84(+0.90%) |
Dec 12, 2022 | 94.04 | 94.12 | 93.35 | 93.47 | 5,427,627 | -0.13(-0.14%) |
Dec 09, 2022 | 94.03 | 94.10 | 93.61 | 93.61 | 4,540,097 | -0.70(-0.74%) |
Dec 08, 2022 | 94.34 | 94.59 | 94.18 | 94.30 | 5,567,029 | -0.54(-0.56%) |
Dec 07, 2022 | 94.40 | 94.94 | 94.36 | 94.84 | 5,630,431 | +0.82(+0.88%) |
Dec 06, 2022 | 93.68 | 94.14 | 93.60 | 94.02 | 6,033,247 | +0.57(+0.61%) |
Dec 05, 2022 | 93.83 | 93.87 | 93.39 | 93.44 | 6,581,300 | -0.96(-1.01%) |
Dec 02, 2022 | 93.67 | 94.41 | 93.38 | 94.40 | 6,046,126 | +0.19(+0.20%) |
Dec 01, 2022 | 93.37 | 94.23 | 93.34 | 94.21 | 18,428,604 | +1.02(+1.09%) |
Nov 30, 2022 | 92.20 | 93.19 | 92.03 | 93.19 | 7,465,151 | +0.83(+0.90%) |
Nov 29, 2022 | 92.38 | 92.68 | 92.33 | 92.36 | 3,515,763 | -0.39(-0.42%) |
Nov 28, 2022 | 92.82 | 92.94 | 92.62 | 92.75 | 4,418,462 | +0.04(+0.04%) |
Nov 25, 2022 | 92.48 | 92.72 | 92.46 | 92.71 | 1,409,230 | -0.03(-0.03%) |
Nov 23, 2022 | 92.37 | 92.78 | 92.27 | 92.74 | 5,484,934 | +0.50(+0.54%) |
Nov 22, 2022 | 92.11 | 92.34 | 92.01 | 92.24 | 5,794,530 | +0.53(+0.57%) |
Nov 21, 2022 | 92.17 | 92.23 | 91.69 | 91.72 | 4,690,087 | -0.06(-0.06%) |
Nov 18, 2022 | 92.10 | 92.22 | 91.75 | 91.78 | 3,249,219 | -0.32(-0.35%) |
Nov 17, 2022 | 92.16 | 92.25 | 91.90 | 92.10 | 6,271,518 | -0.63(-0.68%) |
Nov 16, 2022 | 92.48 | 92.82 | 92.26 | 92.73 | 6,431,308 | +0.68(+0.74%) |
Nov 15, 2022 | 91.82 | 92.12 | 91.60 | 92.05 | 7,163,320 | +0.68(+0.74%) |
Nov 14, 2022 | 91.50 | 91.50 | 91.20 | 91.38 | 4,505,963 | -0.22(-0.24%) |
Nov 11, 2022 | 91.37 | 91.71 | 91.32 | 91.60 | 2,974,969 | -0.19(-0.21%) |
Nov 10, 2022 | 91.11 | 91.82 | 91.11 | 91.79 | 10,063,996 | +2.01(+2.24%) |
Nov 09, 2022 | 89.37 | 89.83 | 89.30 | 89.77 | 3,832,979 | +0.31(+0.34%) |
Nov 08, 2022 | 89.12 | 89.63 | 89.09 | 89.47 | 4,901,170 | +0.59(+0.67%) |
Nov 07, 2022 | 89.30 | 89.35 | 88.86 | 88.87 | 4,492,858 | -0.32(-0.35%) |
Nov 04, 2022 | 89.40 | 89.70 | 89.17 | 89.19 | 5,537,733 | -0.19(-0.21%) |
Nov 03, 2022 | 88.97 | 89.55 | 88.96 | 89.38 | 8,802,249 | -0.39(-0.44%) |
Nov 02, 2022 | 90.04 | 90.57 | 89.54 | 89.77 | 7,942,495 | -0.15(-0.17%) |