Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 98.39 | 99.79 | 98.04 | 99.76 | 11,042,877 | +1.67(+1.70%) |
Jan 30, 2023 | 98.45 | 99.41 | 98.02 | 98.10 | 10,265,637 | -0.97(-0.98%) |
Jan 27, 2023 | 98.44 | 99.53 | 98.36 | 99.07 | 14,483,958 | +0.41(+0.42%) |
Jan 26, 2023 | 98.81 | 98.81 | 97.43 | 98.66 | 15,298,253 | +0.54(+0.55%) |
Jan 25, 2023 | 97.59 | 98.38 | 96.77 | 98.12 | 11,972,003 | -0.55(-0.56%) |
Jan 24, 2023 | 97.47 | 98.96 | 96.96 | 98.67 | 11,578,314 | +0.65(+0.66%) |
Jan 23, 2023 | 97.27 | 98.55 | 96.85 | 98.02 | 11,344,382 | +1.06(+1.09%) |
Jan 20, 2023 | 95.71 | 96.99 | 95.32 | 96.96 | 13,084,586 | +1.33(+1.39%) |
Jan 19, 2023 | 97.04 | 97.29 | 95.62 | 95.63 | 17,687,556 | -2.01(-2.06%) |
Jan 18, 2023 | 99.85 | 100.07 | 97.58 | 97.64 | 15,338,069 | -1.87(-1.88%) |
Jan 17, 2023 | 100.30 | 100.44 | 99.40 | 99.51 | 9,468,869 | -0.85(-0.85%) |
Jan 13, 2023 | 99.63 | 100.44 | 99.37 | 100.36 | 14,503,938 | -0.12(-0.12%) |
Jan 12, 2023 | 100.25 | 100.87 | 99.41 | 100.48 | 10,088,709 | +0.59(+0.59%) |
Jan 11, 2023 | 99.52 | 99.91 | 98.97 | 99.89 | 7,549,303 | +0.95(+0.96%) |
Jan 10, 2023 | 98.08 | 99.00 | 98.02 | 98.94 | 9,357,481 | +0.54(+0.55%) |
Jan 09, 2023 | 99.09 | 99.97 | 98.27 | 98.40 | 13,115,017 | -0.44(-0.45%) |
Jan 06, 2023 | 97.18 | 99.12 | 97.00 | 98.84 | 16,610,643 | +2.63(+2.74%) |
Jan 05, 2023 | 96.71 | 96.93 | 95.94 | 96.21 | 9,851,012 | -1.05(-1.08%) |
Jan 04, 2023 | 96.72 | 97.57 | 96.50 | 97.26 | 12,434,049 | +0.85(+0.88%) |
Jan 03, 2023 | 96.76 | 96.91 | 95.51 | 96.40 | 11,901,418 | +0.21(+0.21%) |
Dec 30, 2022 | 96.00 | 96.38 | 95.29 | 96.20 | 7,018,138 | -0.38(-0.40%) |
Dec 29, 2022 | 95.85 | 96.87 | 95.77 | 96.58 | 8,482,690 | +1.18(+1.23%) |
Dec 28, 2022 | 96.85 | 97.07 | 95.39 | 95.41 | 6,946,142 | -1.26(-1.31%) |
Dec 27, 2022 | 96.52 | 97.15 | 96.15 | 96.67 | 5,322,791 | +0.29(+0.30%) |
Dec 23, 2022 | 95.80 | 96.51 | 95.38 | 96.38 | 6,270,884 | +0.57(+0.59%) |
Dec 22, 2022 | 96.38 | 96.45 | 94.33 | 95.81 | 11,360,599 | -1.23(-1.27%) |
Dec 21, 2022 | 96.37 | 97.21 | 96.04 | 97.04 | 8,392,737 | +1.79(+1.88%) |
Dec 20, 2022 | 94.93 | 95.87 | 94.82 | 95.25 | 9,487,517 | +0.12(+0.12%) |
Dec 19, 2022 | 95.38 | 96.26 | 94.67 | 95.13 | 8,999,006 | -0.50(-0.53%) |
Dec 16, 2022 | 95.14 | 95.83 | 94.69 | 95.63 | 17,804,922 | -0.41(-0.43%) |
Dec 15, 2022 | 97.10 | 97.53 | 95.55 | 96.04 | 11,887,128 | -2.38(-2.42%) |
Dec 14, 2022 | 98.73 | 99.71 | 97.86 | 98.42 | 10,697,589 | -0.19(-0.19%) |
Dec 13, 2022 | 100.64 | 100.71 | 97.88 | 98.61 | 18,042,102 | +0.37(+0.38%) |
Dec 12, 2022 | 96.80 | 98.27 | 96.73 | 98.24 | 7,222,566 | +1.66(+1.72%) |
Dec 09, 2022 | 97.33 | 97.74 | 96.55 | 96.58 | 7,393,869 | -0.80(-0.82%) |
Dec 08, 2022 | 97.16 | 97.97 | 97.03 | 97.38 | 6,628,309 | +0.58(+0.59%) |
Dec 07, 2022 | 96.76 | 97.49 | 96.62 | 96.80 | 7,358,033 | -0.13(-0.13%) |
Dec 06, 2022 | 98.32 | 98.36 | 96.20 | 96.93 | 9,091,390 | -1.16(-1.18%) |
Dec 05, 2022 | 98.85 | 98.97 | 97.92 | 98.09 | 11,356,088 | -1.67(-1.67%) |
Dec 02, 2022 | 98.13 | 100.11 | 98.13 | 99.76 | 11,045,636 | +0.57(+0.57%) |
Dec 01, 2022 | 99.53 | 99.79 | 98.43 | 99.19 | 14,205,602 | +0.03(+0.03%) |
Nov 30, 2022 | 97.54 | 99.18 | 96.45 | 99.16 | 18,765,044 | +1.61(+1.65%) |
Nov 29, 2022 | 97.18 | 97.71 | 96.88 | 97.56 | 5,706,106 | +0.59(+0.61%) |
Nov 28, 2022 | 98.32 | 98.40 | 96.65 | 96.96 | 8,073,055 | -1.79(-1.82%) |
Nov 25, 2022 | 98.59 | 98.95 | 98.47 | 98.75 | 2,734,621 | +0.38(+0.39%) |
Nov 23, 2022 | 98.12 | 98.74 | 98.05 | 98.37 | 5,794,772 | +0.37(+0.38%) |
Nov 22, 2022 | 97.68 | 98.23 | 97.58 | 98.00 | 7,660,633 | +0.75(+0.77%) |
Nov 21, 2022 | 96.69 | 97.55 | 96.66 | 97.25 | 7,253,311 | +0.31(+0.32%) |
Nov 18, 2022 | 97.10 | 97.38 | 96.32 | 96.94 | 7,859,031 | +0.71(+0.74%) |
Nov 17, 2022 | 95.16 | 96.27 | 94.66 | 96.23 | 8,979,438 | -0.17(-0.17%) |
Nov 16, 2022 | 96.98 | 97.17 | 96.18 | 96.40 | 9,859,750 | -0.70(-0.72%) |
Nov 15, 2022 | 97.48 | 97.66 | 96.26 | 97.10 | 10,784,494 | +0.66(+0.69%) |
Nov 14, 2022 | 96.75 | 97.74 | 96.41 | 96.43 | 9,082,341 | -0.59(-0.61%) |
Nov 11, 2022 | 97.32 | 97.72 | 96.63 | 97.03 | 10,244,325 | -0.06(-0.06%) |
Nov 10, 2022 | 95.83 | 97.21 | 95.38 | 97.09 | 19,113,972 | +3.91(+4.20%) |
Nov 09, 2022 | 93.93 | 94.56 | 93.06 | 93.18 | 9,667,605 | -1.32(-1.39%) |
Nov 08, 2022 | 93.98 | 94.93 | 93.36 | 94.49 | 9,182,256 | +0.82(+0.87%) |
Nov 07, 2022 | 93.10 | 93.82 | 92.51 | 93.68 | 8,498,680 | +0.99(+1.07%) |
Nov 04, 2022 | 92.49 | 92.94 | 91.15 | 92.68 | 11,793,843 | +1.46(+1.60%) |
Nov 03, 2022 | 89.36 | 92.04 | 89.30 | 91.22 | 13,674,099 | +0.95(+1.05%) |
Nov 02, 2022 | 91.43 | 90.22 | 90.27 | 14,242,612 | -1.62(-1.76%) |