Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 98.70 | 98.75 | 97.85 | 98.73 | 3,738,087 | +0.39(+0.39%) |
Jan 30, 2023 | 97.86 | 99.06 | 97.79 | 98.34 | 5,657,230 | +0.07(+0.07%) |
Jan 27, 2023 | 98.79 | 98.93 | 98.08 | 98.27 | 4,364,245 | -0.53(-0.54%) |
Jan 26, 2023 | 97.64 | 98.83 | 97.03 | 98.80 | 4,388,234 | +0.85(+0.87%) |
Jan 25, 2023 | 97.08 | 98.56 | 96.87 | 97.95 | 12,967,155 | +2.01(+2.09%) |
Jan 24, 2023 | 95.82 | 96.51 | 95.09 | 95.94 | 3,805,871 | +0.14(+0.15%) |
Jan 23, 2023 | 96.61 | 96.98 | 95.63 | 95.80 | 5,084,769 | -0.63(-0.66%) |
Jan 20, 2023 | 96.15 | 96.59 | 95.55 | 96.44 | 5,075,430 | +0.60(+0.62%) |
Jan 19, 2023 | 95.29 | 96.56 | 94.94 | 95.84 | 4,903,459 | +1.83(+1.94%) |
Jan 18, 2023 | 95.67 | 96.05 | 93.43 | 94.01 | 4,510,222 | -1.87(-1.95%) |
Jan 17, 2023 | 96.72 | 97.04 | 95.59 | 95.88 | 4,523,065 | -0.45(-0.46%) |
Jan 13, 2023 | 95.98 | 95.98 | 95.86 | 96.32 | 2,926,947 | +0.25(+0.26%) |
Jan 12, 2023 | 97.11 | 97.14 | 95.74 | 96.08 | 4,337,773 | -0.59(-0.61%) |
Jan 11, 2023 | 96.91 | 97.51 | 95.67 | 96.66 | 4,815,014 | -0.12(-0.13%) |
Jan 10, 2023 | 97.19 | 97.38 | 96.41 | 96.79 | 4,513,858 | -0.10(-0.11%) |
Jan 09, 2023 | 98.50 | 98.91 | 96.87 | 96.89 | 5,135,839 | -1.13(-1.15%) |
Jan 06, 2023 | 96.70 | 98.76 | 96.44 | 98.02 | 6,140,437 | +2.53(+2.65%) |
Jan 05, 2023 | 95.27 | 95.74 | 94.48 | 95.49 | 3,790,695 | -0.39(-0.41%) |
Jan 04, 2023 | 96.14 | 96.36 | 95.36 | 95.88 | 6,223,621 | -0.07(-0.07%) |
Jan 03, 2023 | 96.14 | 96.55 | 94.89 | 95.94 | 2,882,123 | +0.09(+0.09%) |
Dec 30, 2022 | 95.72 | 96.05 | 94.99 | 95.86 | 3,018,484 | +0.02(+0.02%) |
Dec 29, 2022 | 95.74 | 96.12 | 95.70 | 95.84 | 2,493,237 | +0.24(+0.25%) |
Dec 28, 2022 | 97.55 | 97.69 | 95.54 | 95.60 | 2,526,227 | -1.65(-1.69%) |
Dec 27, 2022 | 96.68 | 97.55 | 96.34 | 97.25 | 5,775,986 | +0.94(+0.97%) |
Dec 23, 2022 | 95.22 | 96.41 | 95.00 | 96.31 | 2,632,729 | +0.79(+0.82%) |
Dec 22, 2022 | 95.19 | 95.58 | 94.32 | 95.53 | 3,286,325 | +0.32(+0.34%) |
Dec 21, 2022 | 94.62 | 95.27 | 94.42 | 95.20 | 5,927,916 | +0.82(+0.87%) |
Dec 20, 2022 | 94.26 | 94.82 | 93.75 | 94.38 | 4,556,734 | +0.29(+0.31%) |
Dec 19, 2022 | 94.10 | 94.87 | 93.45 | 94.09 | 4,777,294 | +0.31(+0.33%) |
Dec 16, 2022 | 94.02 | 94.86 | 93.05 | 93.78 | 12,202,760 | -0.93(-0.98%) |
Dec 15, 2022 | 95.35 | 95.67 | 93.34 | 94.71 | 5,320,013 | -1.11(-1.16%) |
Dec 14, 2022 | 96.10 | 96.40 | 95.05 | 95.82 | 8,411,486 | +0.13(+0.14%) |
Dec 13, 2022 | 96.75 | 97.09 | 94.29 | 95.69 | 9,359,861 | -0.26(-0.27%) |
Dec 12, 2022 | 95.58 | 96.16 | 95.03 | 95.95 | 8,228,359 | +0.48(+0.50%) |
Dec 09, 2022 | 95.53 | 96.25 | 95.29 | 95.47 | 6,120,252 | +0.03(+0.03%) |
Dec 08, 2022 | 95.13 | 95.55 | 94.46 | 95.45 | 5,438,866 | +0.17(+0.18%) |
Dec 07, 2022 | 95.49 | 95.62 | 94.59 | 95.28 | 8,428,530 | +0.23(+0.25%) |
Dec 06, 2022 | 96.72 | 97.34 | 94.49 | 95.04 | 7,734,703 | -1.73(-1.79%) |
Dec 05, 2022 | 96.61 | 97.37 | 96.33 | 96.77 | 18,276,992 | -0.77(-0.79%) |
Dec 02, 2022 | 94.93 | 97.55 | 94.68 | 97.54 | 6,252,494 | +1.72(+1.80%) |
Dec 01, 2022 | 93.58 | 96.02 | 93.43 | 95.82 | 8,337,627 | +2.61(+2.80%) |
Nov 30, 2022 | 91.60 | 93.41 | 90.46 | 93.21 | 6,280,225 | +1.76(+1.92%) |
Nov 29, 2022 | 91.48 | 91.56 | 90.73 | 91.45 | 3,057,910 | +0.15(+0.16%) |
Nov 28, 2022 | 91.01 | 91.76 | 90.51 | 91.30 | 3,874,759 | -0.58(-0.63%) |
Nov 25, 2022 | 91.66 | 92.19 | 91.42 | 91.88 | 1,389,025 | +0.13(+0.14%) |
Nov 23, 2022 | 91.13 | 92.21 | 90.89 | 91.75 | 3,186,211 | +0.89(+0.98%) |
Nov 22, 2022 | 91.02 | 91.25 | 90.66 | 90.86 | 3,061,270 | +0.24(+0.27%) |
Nov 21, 2022 | 90.35 | 91.14 | 89.83 | 90.62 | 3,498,627 | +0.58(+0.64%) |
Nov 18, 2022 | 89.78 | 90.35 | 89.24 | 90.04 | 4,099,725 | +1.05(+1.18%) |
Nov 17, 2022 | 88.80 | 89.22 | 87.43 | 88.99 | 3,001,220 | +0.42(+0.48%) |
Nov 16, 2022 | 89.09 | 89.40 | 88.26 | 88.57 | 3,015,674 | +0.04(+0.04%) |
Nov 15, 2022 | 89.48 | 89.98 | 87.85 | 88.53 | 4,536,685 | +0.69(+0.79%) |
Nov 14, 2022 | 88.42 | 89.19 | 87.79 | 87.84 | 6,111,183 | -0.50(-0.57%) |
Nov 11, 2022 | 87.39 | 88.68 | 86.43 | 88.35 | 4,297,596 | +1.14(+1.31%) |
Nov 10, 2022 | 86.98 | 87.52 | 85.73 | 87.21 | 5,830,812 | +2.13(+2.51%) |
Nov 09, 2022 | 86.55 | 86.89 | 85.02 | 85.07 | 3,335,644 | -1.43(-1.65%) |
Nov 08, 2022 | 85.29 | 86.59 | 84.50 | 86.51 | 4,466,131 | +1.50(+1.76%) |
Nov 07, 2022 | 84.59 | 85.46 | 84.28 | 85.01 | 5,420,815 | +0.86(+1.02%) |
Nov 04, 2022 | 83.71 | 85.27 | 83.30 | 84.15 | 3,197,687 | +1.53(+1.86%) |
Nov 03, 2022 | 82.86 | 83.34 | 82.46 | 82.62 | 3,562,637 | -0.97(-1.16%) |
Nov 02, 2022 | 85.66 | 85.93 | 83.47 | 83.59 | 5,016,721 | -2.19(-2.55%) |