Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 95.04 | 95.13 | 94.64 | 95.09 | 5,066,963 | +0.48(+0.51%) |
Jan 30, 2023 | 94.64 | 94.84 | 94.56 | 94.61 | 2,696,639 | -0.30(-0.31%) |
Jan 27, 2023 | 94.70 | 95.73 | 94.67 | 94.91 | 6,594,604 | -0.14(-0.15%) |
Jan 26, 2023 | 95.21 | 95.39 | 94.92 | 95.05 | 2,999,998 | -0.35(-0.36%) |
Jan 25, 2023 | 95.36 | 95.59 | 95.09 | 95.39 | 3,050,558 | +0.11(+0.11%) |
Jan 24, 2023 | 94.87 | 95.30 | 94.55 | 95.29 | 3,693,763 | +0.55(+0.58%) |
Jan 23, 2023 | 94.73 | 95.02 | 94.70 | 94.74 | 4,522,840 | -0.31(-0.32%) |
Jan 20, 2023 | 95.19 | 95.31 | 94.94 | 95.05 | 9,205,113 | -0.63(-0.66%) |
Jan 19, 2023 | 95.67 | 95.82 | 95.49 | 95.68 | 4,454,180 | -0.18(-0.19%) |
Jan 18, 2023 | 95.72 | 95.90 | 95.41 | 95.86 | 8,269,930 | +1.28(+1.36%) |
Jan 17, 2023 | 94.56 | 94.91 | 94.54 | 94.58 | 3,869,728 | -0.30(-0.31%) |
Jan 13, 2023 | 95.14 | 95.37 | 94.75 | 94.88 | 5,815,314 | -0.51(-0.53%) |
Jan 12, 2023 | 94.85 | 95.39 | 94.39 | 95.39 | 6,018,030 | +0.84(+0.89%) |
Jan 11, 2023 | 94.22 | 94.56 | 94.16 | 94.54 | 7,426,937 | +0.60(+0.64%) |
Jan 10, 2023 | 94.14 | 94.24 | 93.76 | 93.94 | 4,201,493 | -0.59(-0.63%) |
Jan 09, 2023 | 94.18 | 94.70 | 94.12 | 94.53 | 5,203,205 | +0.24(+0.25%) |
Jan 06, 2023 | 93.13 | 94.34 | 93.05 | 94.29 | 7,102,925 | +1.20(+1.29%) |
Jan 05, 2023 | 92.68 | 93.18 | 92.56 | 93.09 | 3,315,641 | -0.13(-0.14%) |
Jan 04, 2023 | 93.30 | 93.37 | 92.96 | 93.23 | 8,138,197 | +0.71(+0.77%) |
Jan 03, 2023 | 92.88 | 92.97 | 92.34 | 92.52 | 7,103,481 | +0.72(+0.78%) |
Dec 30, 2022 | 91.88 | 92.27 | 91.64 | 91.80 | 5,262,396 | -0.38(-0.42%) |
Dec 29, 2022 | 91.98 | 92.27 | 91.93 | 92.18 | 4,196,109 | +0.45(+0.49%) |
Dec 28, 2022 | 92.09 | 92.17 | 91.71 | 91.73 | 3,298,338 | -0.22(-0.24%) |
Dec 27, 2022 | 92.22 | 92.40 | 91.92 | 91.95 | 4,988,025 | -0.78(-0.84%) |
Dec 23, 2022 | 92.71 | 92.92 | 92.67 | 92.73 | 3,302,108 | -0.42(-0.45%) |
Dec 22, 2022 | 93.20 | 93.43 | 93.10 | 93.15 | 2,236,021 | -0.03(-0.03%) |
Dec 21, 2022 | 93.45 | 93.49 | 93.05 | 93.18 | 4,597,680 | +0.11(+0.12%) |
Dec 20, 2022 | 93.05 | 93.27 | 92.96 | 93.07 | 4,381,840 | -0.68(-0.73%) |
Dec 19, 2022 | 93.98 | 93.99 | 93.67 | 93.75 | 4,122,327 | -0.77(-0.81%) |
Dec 16, 2022 | 94.09 | 94.69 | 94.00 | 94.51 | 4,624,984 | -0.24(-0.25%) |
Dec 15, 2022 | 94.70 | 94.90 | 94.46 | 94.75 | 4,532,494 | +0.18(+0.19%) |
Dec 14, 2022 | 94.37 | 94.69 | 93.94 | 94.57 | 6,829,638 | +0.26(+0.27%) |
Dec 13, 2022 | 94.84 | 94.95 | 94.22 | 94.31 | 8,213,095 | +0.84(+0.90%) |
Dec 12, 2022 | 94.03 | 94.12 | 93.35 | 93.47 | 5,427,760 | -0.13(-0.14%) |
Dec 09, 2022 | 94.02 | 94.10 | 93.60 | 93.60 | 4,540,208 | -0.70(-0.74%) |
Dec 08, 2022 | 94.34 | 94.58 | 94.18 | 94.30 | 5,567,142 | -0.54(-0.56%) |
Dec 07, 2022 | 94.40 | 94.94 | 94.36 | 94.84 | 5,630,569 | +0.82(+0.88%) |
Dec 06, 2022 | 93.68 | 94.14 | 93.60 | 94.01 | 6,033,395 | +0.57(+0.61%) |
Dec 05, 2022 | 93.83 | 93.87 | 93.39 | 93.44 | 6,581,461 | -0.96(-1.01%) |
Dec 02, 2022 | 93.67 | 94.41 | 93.37 | 94.40 | 6,046,274 | +0.19(+0.20%) |
Dec 01, 2022 | 93.36 | 94.22 | 93.33 | 94.21 | 18,429,054 | +1.02(+1.09%) |
Nov 30, 2022 | 92.19 | 93.19 | 92.03 | 93.19 | 7,465,333 | +0.83(+0.90%) |
Nov 29, 2022 | 92.38 | 92.68 | 92.32 | 92.36 | 3,515,849 | -0.39(-0.42%) |
Nov 28, 2022 | 92.82 | 92.94 | 92.61 | 92.75 | 4,418,570 | +0.04(+0.04%) |
Nov 25, 2022 | 92.48 | 92.72 | 92.46 | 92.71 | 1,409,264 | -0.03(-0.03%) |
Nov 23, 2022 | 92.37 | 92.78 | 92.27 | 92.74 | 5,485,067 | +0.50(+0.54%) |
Nov 22, 2022 | 92.11 | 92.33 | 92.01 | 92.24 | 5,794,671 | +0.53(+0.57%) |
Nov 21, 2022 | 92.17 | 92.23 | 91.69 | 91.72 | 4,690,201 | -0.06(-0.06%) |
Nov 18, 2022 | 92.10 | 92.21 | 91.75 | 91.77 | 3,249,298 | -0.32(-0.35%) |
Nov 17, 2022 | 92.16 | 92.25 | 91.90 | 92.10 | 6,271,671 | -0.63(-0.68%) |
Nov 16, 2022 | 92.48 | 92.82 | 92.26 | 92.73 | 6,431,465 | +0.68(+0.74%) |
Nov 15, 2022 | 91.82 | 92.12 | 91.59 | 92.05 | 7,163,495 | +0.68(+0.74%) |
Nov 14, 2022 | 91.50 | 91.50 | 91.20 | 91.37 | 4,506,073 | -0.22(-0.24%) |
Nov 11, 2022 | 91.36 | 91.71 | 91.32 | 91.59 | 2,975,042 | -0.19(-0.21%) |
Nov 10, 2022 | 91.11 | 91.82 | 91.11 | 91.78 | 10,064,241 | +2.01(+2.24%) |
Nov 09, 2022 | 89.37 | 89.83 | 89.30 | 89.77 | 3,833,072 | +0.31(+0.34%) |
Nov 08, 2022 | 89.12 | 89.63 | 89.09 | 89.46 | 4,901,289 | +0.59(+0.67%) |
Nov 07, 2022 | 89.30 | 89.35 | 88.85 | 88.87 | 4,492,967 | -0.31(-0.35%) |
Nov 04, 2022 | 89.40 | 89.69 | 89.17 | 89.19 | 5,537,867 | -0.19(-0.21%) |
Nov 03, 2022 | 88.97 | 89.54 | 88.96 | 89.38 | 8,802,464 | -0.39(-0.44%) |
Nov 02, 2022 | 90.04 | 90.57 | 89.54 | 89.77 | 7,942,689 | -0.15(-0.17%) |