Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.47 | 87.88 | 86.51 | 87.68 | 3,805,619 | +0.52(+0.59%) |
Jan 30, 2023 | 86.09 | 87.73 | 85.85 | 87.16 | 3,050,966 | +0.25(+0.29%) |
Jan 27, 2023 | 87.99 | 88.04 | 86.81 | 86.91 | 3,763,474 | -1.16(-1.31%) |
Jan 26, 2023 | 87.41 | 88.09 | 86.09 | 88.07 | 3,389,332 | +1.50(+1.73%) |
Jan 25, 2023 | 85.70 | 86.83 | 85.56 | 86.57 | 3,556,099 | -0.39(-0.45%) |
Jan 24, 2023 | 86.89 | 87.47 | 85.31 | 86.96 | 2,886,875 | +0.47(+0.54%) |
Jan 23, 2023 | 85.75 | 87.37 | 85.59 | 86.49 | 5,493,570 | +1.60(+1.89%) |
Jan 20, 2023 | 84.89 | 85.19 | 84.18 | 84.89 | 6,392,437 | +0.45(+0.53%) |
Jan 19, 2023 | 86.09 | 86.30 | 84.38 | 84.44 | 4,927,647 | -2.25(-2.60%) |
Jan 18, 2023 | 88.41 | 88.74 | 86.61 | 86.70 | 6,204,418 | -1.97(-2.22%) |
Jan 17, 2023 | 92.76 | 92.76 | 87.88 | 88.67 | 9,050,100 | -6.49(-6.82%) |
Jan 13, 2023 | 94.73 | 95.28 | 94.32 | 95.16 | 2,293,804 | -0.13(-0.13%) |
Jan 12, 2023 | 96.21 | 96.48 | 95.26 | 95.29 | 2,597,709 | -0.15(-0.15%) |
Jan 11, 2023 | 95.57 | 95.57 | 94.53 | 95.43 | 2,797,651 | +0.37(+0.39%) |
Jan 10, 2023 | 94.58 | 95.18 | 94.11 | 95.07 | 3,014,185 | +0.54(+0.58%) |
Jan 09, 2023 | 95.65 | 96.85 | 94.46 | 94.52 | 3,238,943 | -0.67(-0.70%) |
Jan 06, 2023 | 93.60 | 95.68 | 93.20 | 95.19 | 2,686,649 | +2.86(+3.09%) |
Jan 05, 2023 | 92.13 | 92.80 | 91.33 | 92.33 | 2,551,894 | -0.40(-0.43%) |
Jan 04, 2023 | 93.08 | 93.08 | 91.22 | 92.73 | 4,080,395 | -0.67(-0.72%) |
Jan 03, 2023 | 93.88 | 94.26 | 92.28 | 93.40 | 2,592,140 | +0.05(+0.05%) |
Dec 30, 2022 | 93.25 | 93.54 | 92.46 | 93.35 | 1,464,359 | -0.29(-0.31%) |
Dec 29, 2022 | 93.14 | 93.95 | 93.11 | 93.65 | 1,882,989 | +1.07(+1.15%) |
Dec 28, 2022 | 94.02 | 94.49 | 92.45 | 92.58 | 2,286,849 | -1.36(-1.45%) |
Dec 27, 2022 | 93.15 | 94.01 | 93.15 | 93.94 | 3,591,173 | +1.09(+1.17%) |
Dec 23, 2022 | 92.08 | 93.34 | 91.93 | 92.85 | 3,064,061 | +0.45(+0.48%) |
Dec 22, 2022 | 93.32 | 94.00 | 91.19 | 92.40 | 4,665,610 | -1.65(-1.76%) |
Dec 21, 2022 | 93.03 | 94.53 | 92.88 | 94.05 | 3,643,868 | +1.69(+1.83%) |
Dec 20, 2022 | 91.93 | 93.15 | 91.93 | 92.36 | 3,784,953 | +0.45(+0.49%) |
Dec 19, 2022 | 92.31 | 93.22 | 91.67 | 91.92 | 3,629,825 | -0.37(-0.40%) |
Dec 16, 2022 | 91.66 | 92.74 | 91.25 | 92.29 | 5,870,122 | -0.28(-0.30%) |
Dec 15, 2022 | 93.44 | 94.19 | 92.06 | 92.57 | 4,374,761 | -2.40(-2.53%) |
Dec 14, 2022 | 95.68 | 96.30 | 94.62 | 94.97 | 4,245,297 | -0.34(-0.36%) |
Dec 13, 2022 | 95.24 | 96.10 | 94.57 | 95.31 | 4,178,388 | +1.87(+2.00%) |
Dec 12, 2022 | 91.93 | 93.49 | 91.70 | 93.44 | 2,952,627 | +1.90(+2.08%) |
Dec 09, 2022 | 92.53 | 93.19 | 91.40 | 91.54 | 2,654,396 | -0.72(-0.78%) |
Dec 08, 2022 | 92.51 | 92.95 | 91.92 | 92.26 | 2,797,608 | +0.21(+0.23%) |
Dec 07, 2022 | 91.36 | 92.41 | 91.11 | 92.04 | 4,505,620 | +0.35(+0.38%) |
Dec 06, 2022 | 92.52 | 92.96 | 90.79 | 91.69 | 3,376,261 | -0.78(-0.84%) |
Dec 05, 2022 | 93.10 | 94.04 | 92.41 | 92.47 | 3,295,170 | -1.67(-1.78%) |
Dec 02, 2022 | 92.12 | 94.38 | 92.05 | 94.14 | 3,844,780 | +1.20(+1.29%) |
Dec 01, 2022 | 93.05 | 93.36 | 91.91 | 92.95 | 2,977,054 | -0.13(-0.14%) |
Nov 30, 2022 | 91.80 | 93.07 | 90.64 | 93.07 | 4,252,657 | +1.42(+1.55%) |
Nov 29, 2022 | 91.74 | 91.97 | 90.66 | 91.65 | 3,512,608 | +0.09(+0.10%) |
Nov 28, 2022 | 92.17 | 92.63 | 90.99 | 91.57 | 4,048,665 | -1.85(-1.98%) |
Nov 25, 2022 | 93.19 | 93.93 | 92.58 | 93.41 | 1,363,178 | +0.22(+0.24%) |
Nov 23, 2022 | 93.20 | 93.89 | 92.51 | 93.19 | 2,985,080 | -0.13(-0.14%) |
Nov 22, 2022 | 92.57 | 93.59 | 92.50 | 93.32 | 2,645,998 | +1.31(+1.43%) |
Nov 21, 2022 | 90.73 | 92.16 | 90.53 | 92.00 | 3,142,637 | +0.94(+1.04%) |
Nov 18, 2022 | 93.12 | 93.44 | 90.86 | 91.06 | 4,335,672 | -0.88(-0.96%) |
Nov 17, 2022 | 91.13 | 91.98 | 90.99 | 91.95 | 2,822,566 | -0.60(-0.65%) |
Nov 16, 2022 | 93.37 | 93.52 | 92.37 | 92.55 | 2,902,353 | -0.92(-0.99%) |
Nov 15, 2022 | 92.81 | 94.29 | 92.48 | 93.47 | 3,792,552 | +1.35(+1.47%) |
Nov 14, 2022 | 91.83 | 93.51 | 91.39 | 92.12 | 3,135,173 | -0.63(-0.68%) |
Nov 11, 2022 | 91.46 | 93.65 | 91.37 | 92.75 | 4,471,132 | +1.40(+1.53%) |
Nov 10, 2022 | 90.17 | 91.56 | 89.20 | 91.35 | 4,258,073 | +4.28(+4.91%) |
Nov 09, 2022 | 87.07 | 89.13 | 86.95 | 87.08 | 3,639,969 | -0.60(-0.68%) |
Nov 08, 2022 | 87.55 | 89.28 | 86.97 | 87.68 | 3,866,475 | +0.02(+0.02%) |
Nov 07, 2022 | 86.17 | 87.94 | 85.86 | 87.66 | 3,908,270 | +2.07(+2.41%) |
Nov 04, 2022 | 85.26 | 86.12 | 84.70 | 85.59 | 5,315,729 | +2.00(+2.39%) |
Nov 03, 2022 | 80.84 | 84.86 | 80.84 | 83.59 | 5,584,214 | +1.98(+2.42%) |
Nov 02, 2022 | 82.36 | 81.61 | 7,049,219 | -0.86(-1.05%) |