Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 102.04 | 102.32 | 100.98 | 102.22 | 14,360,572 | +0.81(+0.80%) |
Jan 30, 2023 | 101.54 | 102.21 | 101.28 | 101.41 | 12,030,736 | -0.37(-0.37%) |
Jan 27, 2023 | 101.28 | 102.02 | 101.21 | 101.78 | 12,419,312 | -0.26(-0.25%) |
Jan 26, 2023 | 102.19 | 102.68 | 101.57 | 102.04 | 16,287,917 | -0.48(-0.47%) |
Jan 25, 2023 | 102.41 | 102.92 | 101.71 | 102.51 | 12,479,881 | +0.25(+0.24%) |
Jan 24, 2023 | 101.22 | 102.48 | 100.52 | 102.27 | 17,206,672 | +1.45(+1.44%) |
Jan 23, 2023 | 100.69 | 101.29 | 100.62 | 100.82 | 13,584,446 | -0.48(-0.47%) |
Jan 20, 2023 | 102.02 | 102.28 | 101.21 | 101.29 | 23,856,366 | -1.67(-1.62%) |
Jan 19, 2023 | 103.11 | 103.36 | 102.48 | 102.96 | 18,024,336 | -0.65(-0.63%) |
Jan 18, 2023 | 103.45 | 103.74 | 102.17 | 103.61 | 37,206,228 | +2.45(+2.42%) |
Jan 17, 2023 | 100.79 | 101.73 | 100.77 | 101.16 | 14,573,352 | -0.66(-0.65%) |
Jan 13, 2023 | 102.15 | 102.82 | 101.47 | 101.82 | 18,610,704 | -0.96(-0.94%) |
Jan 12, 2023 | 100.93 | 102.83 | 99.73 | 102.78 | 33,567,564 | +1.98(+1.97%) |
Jan 11, 2023 | 100.12 | 100.83 | 99.86 | 100.80 | 19,652,454 | +1.61(+1.63%) |
Jan 10, 2023 | 99.70 | 99.98 | 98.72 | 99.19 | 21,535,586 | -1.67(-1.65%) |
Jan 09, 2023 | 99.59 | 101.04 | 99.45 | 100.85 | 22,505,664 | +0.53(+0.53%) |
Jan 06, 2023 | 97.95 | 100.44 | 97.90 | 100.32 | 28,804,812 | +1.81(+1.84%) |
Jan 05, 2023 | 97.16 | 98.52 | 97.08 | 98.51 | 15,474,560 | +0.41(+0.42%) |
Jan 04, 2023 | 98.45 | 98.69 | 97.49 | 98.10 | 22,722,880 | +1.33(+1.37%) |
Jan 03, 2023 | 97.48 | 97.61 | 96.18 | 96.77 | 26,531,604 | +1.81(+1.91%) |
Dec 30, 2022 | 95.26 | 95.90 | 94.78 | 94.96 | 21,818,410 | -1.07(-1.11%) |
Dec 29, 2022 | 95.25 | 96.32 | 95.18 | 96.03 | 17,390,960 | +1.08(+1.14%) |
Dec 28, 2022 | 96.00 | 96.12 | 94.76 | 94.95 | 18,138,936 | -0.56(-0.59%) |
Dec 27, 2022 | 95.85 | 96.40 | 95.39 | 95.51 | 27,739,960 | -1.93(-1.98%) |
Dec 23, 2022 | 97.84 | 98.06 | 97.31 | 97.44 | 16,155,356 | -1.45(-1.47%) |
Dec 22, 2022 | 98.88 | 99.31 | 98.60 | 98.89 | 11,865,697 | -0.02(-0.02%) |
Dec 21, 2022 | 99.47 | 99.58 | 98.20 | 98.91 | 16,654,704 | +0.25(+0.25%) |
Dec 20, 2022 | 98.60 | 99.01 | 98.34 | 98.66 | 30,181,796 | -1.78(-1.78%) |
Dec 19, 2022 | 100.94 | 100.95 | 100.13 | 100.44 | 27,385,374 | -1.72(-1.68%) |
Dec 16, 2022 | 101.67 | 102.85 | 101.40 | 102.16 | 21,848,004 | -1.15(-1.12%) |
Dec 15, 2022 | 103.38 | 104.08 | 103.16 | 103.31 | 21,227,058 | +0.40(+0.39%) |
Dec 14, 2022 | 102.44 | 103.07 | 101.71 | 102.91 | 20,502,818 | +0.44(+0.43%) |
Dec 13, 2022 | 103.75 | 103.79 | 102.24 | 102.48 | 25,060,294 | +0.98(+0.97%) |
Dec 12, 2022 | 102.63 | 102.87 | 101.11 | 101.50 | 17,755,004 | +0.32(+0.32%) |
Dec 09, 2022 | 102.70 | 102.92 | 101.11 | 101.17 | 27,191,180 | -2.70(-2.60%) |
Dec 08, 2022 | 103.43 | 104.14 | 103.21 | 103.88 | 14,051,989 | -0.28(-0.27%) |
Dec 07, 2022 | 103.11 | 104.36 | 102.95 | 104.16 | 32,086,162 | +2.40(+2.36%) |
Dec 06, 2022 | 101.33 | 102.18 | 101.04 | 101.76 | 22,854,434 | +1.29(+1.29%) |
Dec 05, 2022 | 100.71 | 100.85 | 99.81 | 100.47 | 21,176,898 | -1.43(-1.40%) |
Dec 02, 2022 | 100.19 | 101.91 | 99.53 | 101.89 | 25,727,526 | +1.27(+1.26%) |
Dec 01, 2022 | 98.15 | 100.68 | 98.10 | 100.63 | 55,834,392 | +3.12(+3.19%) |
Nov 30, 2022 | 96.45 | 97.51 | 96.22 | 97.51 | 22,715,012 | +0.71(+0.74%) |
Nov 29, 2022 | 96.96 | 97.73 | 96.74 | 96.80 | 17,459,422 | -1.15(-1.17%) |
Nov 28, 2022 | 98.35 | 98.53 | 97.47 | 97.95 | 15,342,064 | +0.28(+0.28%) |
Nov 25, 2022 | 97.40 | 97.70 | 97.23 | 97.68 | 9,993,452 | -0.33(-0.34%) |
Nov 23, 2022 | 96.95 | 98.01 | 96.90 | 98.01 | 24,477,278 | +1.68(+1.74%) |
Nov 22, 2022 | 95.54 | 96.46 | 95.43 | 96.33 | 19,068,160 | +1.35(+1.42%) |
Nov 21, 2022 | 95.58 | 95.70 | 94.73 | 94.98 | 16,362,733 | +0.40(+0.42%) |
Nov 18, 2022 | 95.49 | 95.76 | 94.49 | 94.58 | 15,826,261 | -0.66(-0.69%) |
Nov 17, 2022 | 95.11 | 95.46 | 94.71 | 95.24 | 25,840,860 | -1.02(-1.06%) |
Nov 16, 2022 | 94.94 | 96.30 | 94.68 | 96.25 | 29,989,548 | +2.06(+2.19%) |
Nov 15, 2022 | 93.26 | 94.26 | 93.13 | 94.19 | 28,032,440 | +1.50(+1.62%) |
Nov 14, 2022 | 92.94 | 93.01 | 92.16 | 92.69 | 14,500,754 | -0.23(-0.25%) |
Nov 11, 2022 | 92.62 | 93.38 | 92.59 | 92.92 | 16,796,076 | -0.34(-0.37%) |
Nov 10, 2022 | 91.81 | 93.43 | 91.73 | 93.26 | 47,789,012 | +3.46(+3.85%) |
Nov 09, 2022 | 89.06 | 90.20 | 88.93 | 89.81 | 16,464,123 | +0.29(+0.33%) |
Nov 08, 2022 | 89.04 | 90.14 | 89.01 | 89.51 | 21,443,094 | +0.97(+1.09%) |
Nov 07, 2022 | 89.99 | 90.04 | 88.51 | 88.54 | 15,291,892 | -0.89(-1.00%) |
Nov 04, 2022 | 90.27 | 90.80 | 89.44 | 89.44 | 24,821,542 | -1.53(-1.68%) |
Nov 03, 2022 | 90.34 | 91.49 | 90.26 | 90.96 | 30,641,878 | -0.49(-0.54%) |
Nov 02, 2022 | 91.99 | 92.67 | 91.09 | 91.46 | 26,327,810 | -0.40(-0.43%) |