Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 97.86 | 99.91 | 97.79 | 99.87 | 22,282,072 | +1.92(+1.96%) |
Jan 30, 2023 | 98.75 | 99.41 | 97.52 | 97.95 | 24,340,018 | -2.76(-2.74%) |
Jan 27, 2023 | 99.05 | 101.58 | 98.97 | 100.71 | 29,270,356 | +1.55(+1.56%) |
Jan 26, 2023 | 98.28 | 99.21 | 96.82 | 99.16 | 24,164,938 | +2.43(+2.51%) |
Jan 25, 2023 | 97.20 | 97.72 | 95.26 | 96.73 | 30,964,776 | -2.48(-2.50%) |
Jan 24, 2023 | 99.55 | 101.09 | 98.70 | 99.21 | 29,798,862 | -2.00(-1.98%) |
Jan 23, 2023 | 99.13 | 101.40 | 98.75 | 101.21 | 31,753,264 | +1.93(+1.94%) |
Jan 20, 2023 | 95.95 | 99.42 | 95.91 | 99.28 | 53,705,108 | +5.37(+5.72%) |
Jan 19, 2023 | 91.39 | 94.40 | 91.38 | 93.91 | 29,188,828 | +2.13(+2.32%) |
Jan 18, 2023 | 92.94 | 93.59 | 91.40 | 91.78 | 19,622,832 | -0.38(-0.41%) |
Jan 17, 2023 | 92.78 | 92.97 | 90.84 | 92.16 | 22,924,982 | -0.64(-0.69%) |
Jan 13, 2023 | 91.53 | 92.98 | 90.93 | 92.80 | 18,630,816 | +0.89(+0.97%) |
Jan 12, 2023 | 92.40 | 92.62 | 90.57 | 91.91 | 22,745,768 | -0.35(-0.38%) |
Jan 11, 2023 | 90.06 | 92.45 | 89.74 | 92.26 | 25,955,068 | +3.02(+3.38%) |
Jan 10, 2023 | 86.72 | 89.47 | 86.70 | 89.24 | 22,846,436 | +0.44(+0.50%) |
Jan 09, 2023 | 89.19 | 90.83 | 88.58 | 88.80 | 22,977,588 | +0.66(+0.75%) |
Jan 06, 2023 | 87.36 | 88.47 | 85.57 | 88.14 | 26,612,834 | +1.37(+1.58%) |
Jan 05, 2023 | 88.07 | 88.21 | 86.56 | 86.77 | 23,121,520 | -1.94(-2.19%) |
Jan 04, 2023 | 91.01 | 91.11 | 87.81 | 88.71 | 27,016,214 | -0.99(-1.10%) |
Jan 03, 2023 | 89.83 | 91.55 | 89.02 | 89.70 | 20,725,048 | +0.97(+1.09%) |
Dec 30, 2022 | 87.36 | 88.83 | 87.03 | 88.73 | 19,190,332 | -0.22(-0.25%) |
Dec 29, 2022 | 87.03 | 89.36 | 86.99 | 88.95 | 18,262,416 | +2.49(+2.88%) |
Dec 28, 2022 | 87.50 | 88.52 | 86.37 | 86.46 | 17,867,948 | -1.47(-1.67%) |
Dec 27, 2022 | 89.31 | 89.50 | 87.53 | 87.93 | 15,490,530 | -1.88(-2.09%) |
Dec 23, 2022 | 87.62 | 90.10 | 87.62 | 89.81 | 17,815,204 | +1.55(+1.76%) |
Dec 22, 2022 | 88.93 | 89.18 | 86.94 | 88.26 | 23,649,592 | -1.99(-2.20%) |
Dec 21, 2022 | 89.73 | 90.92 | 88.91 | 90.25 | 20,325,756 | +0.62(+0.69%) |
Dec 20, 2022 | 88.73 | 89.78 | 88.04 | 89.63 | 22,935,240 | +0.48(+0.54%) |
Dec 19, 2022 | 90.88 | 91.20 | 88.92 | 89.15 | 23,008,840 | -1.71(-1.88%) |
Dec 16, 2022 | 91.20 | 91.75 | 90.01 | 90.86 | 48,486,688 | -0.34(-0.37%) |
Dec 15, 2022 | 93.54 | 94.03 | 90.43 | 91.20 | 28,357,476 | -4.11(-4.31%) |
Dec 14, 2022 | 95.54 | 97.22 | 93.94 | 95.31 | 26,431,806 | -0.54(-0.56%) |
Dec 13, 2022 | 98.07 | 99.80 | 95.38 | 95.85 | 34,801,772 | +2.29(+2.45%) |
Dec 12, 2022 | 93.09 | 93.87 | 91.90 | 93.56 | 27,364,124 | +0.49(+0.53%) |
Dec 09, 2022 | 93.90 | 94.49 | 93.02 | 93.07 | 21,885,472 | -0.88(-0.94%) |
Dec 08, 2022 | 95.69 | 95.87 | 93.80 | 93.95 | 25,572,852 | -1.20(-1.26%) |
Dec 07, 2022 | 96.77 | 97.31 | 95.03 | 95.15 | 26,635,432 | -2.16(-2.22%) |
Dec 06, 2022 | 99.67 | 100.21 | 96.76 | 97.31 | 20,864,222 | -2.56(-2.56%) |
Dec 05, 2022 | 99.82 | 101.75 | 99.36 | 99.87 | 19,931,366 | -0.96(-0.95%) |
Dec 02, 2022 | 99.37 | 101.15 | 99.18 | 100.83 | 18,847,350 | -0.45(-0.44%) |
Dec 01, 2022 | 101.40 | 102.59 | 100.67 | 101.28 | 21,747,222 | -0.17(-0.17%) |
Nov 30, 2022 | 95.12 | 101.45 | 94.67 | 101.45 | 39,836,488 | +6.01(+6.30%) |
Nov 29, 2022 | 96.00 | 96.39 | 94.39 | 95.44 | 20,210,818 | -0.81(-0.84%) |
Nov 28, 2022 | 97.20 | 97.83 | 95.89 | 96.25 | 19,974,432 | -1.35(-1.38%) |
Nov 25, 2022 | 98.46 | 98.94 | 97.53 | 97.60 | 8,567,869 | -1.22(-1.23%) |
Nov 23, 2022 | 97.34 | 99.07 | 97.34 | 98.82 | 17,568,892 | +1.49(+1.53%) |
Nov 22, 2022 | 96.16 | 97.55 | 94.41 | 97.33 | 18,843,408 | +1.50(+1.57%) |
Nov 21, 2022 | 97.56 | 98.72 | 95.67 | 95.83 | 18,743,644 | -1.97(-2.01%) |
Nov 18, 2022 | 99.01 | 99.16 | 96.74 | 97.80 | 24,970,424 | -0.70(-0.71%) |
Nov 17, 2022 | 97.18 | 99.48 | 97.10 | 98.50 | 21,811,030 | -0.49(-0.49%) |
Nov 16, 2022 | 98.02 | 99.85 | 97.90 | 98.99 | 24,650,568 | +0.27(+0.27%) |
Nov 15, 2022 | 98.67 | 100.42 | 97.02 | 98.72 | 31,809,730 | +2.69(+2.80%) |
Nov 14, 2022 | 95.50 | 97.18 | 95.11 | 96.03 | 24,156,252 | -0.70(-0.72%) |
Nov 11, 2022 | 94.71 | 97.36 | 94.16 | 96.73 | 30,569,112 | +2.56(+2.72%) |
Nov 10, 2022 | 92.34 | 94.55 | 91.65 | 94.17 | 42,337,140 | +6.77(+7.75%) |
Nov 09, 2022 | 88.54 | 89.49 | 87.36 | 87.40 | 26,719,422 | -1.51(-1.70%) |
Nov 08, 2022 | 89.16 | 90.41 | 87.65 | 88.91 | 30,154,580 | +0.26(+0.29%) |
Nov 07, 2022 | 87.34 | 88.94 | 86.96 | 88.65 | 26,840,540 | +1.95(+2.25%) |
Nov 04, 2022 | 85.51 | 86.73 | 83.88 | 86.70 | 40,173,432 | +3.21(+3.84%) |
Nov 03, 2022 | 86.35 | 86.55 | 83.45 | 83.49 | 48,481,880 | -3.58(-4.11%) |
Nov 02, 2022 | 90.91 | 87.01 | 87.07 | 43,688,360 | -3.43(-3.79%) |