Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 96.60 | 97.13 | 95.70 | 97.02 | 3,930,842 | +0.77(+0.80%) |
Jan 30, 2023 | 95.87 | 96.75 | 95.81 | 96.26 | 2,609,096 | +0.06(+0.06%) |
Jan 27, 2023 | 95.85 | 96.58 | 95.25 | 96.20 | 2,404,460 | +0.23(+0.24%) |
Jan 26, 2023 | 95.56 | 96.32 | 95.41 | 95.97 | 2,210,581 | -0.08(-0.08%) |
Jan 25, 2023 | 94.98 | 96.08 | 94.68 | 96.05 | 2,182,190 | +0.05(+0.05%) |
Jan 24, 2023 | 95.96 | 96.11 | 93.91 | 96.00 | 3,218,591 | +0.36(+0.38%) |
Jan 23, 2023 | 96.15 | 96.93 | 95.41 | 95.64 | 3,512,751 | -0.79(-0.82%) |
Jan 20, 2023 | 96.47 | 96.70 | 94.75 | 96.43 | 4,190,338 | -0.14(-0.15%) |
Jan 19, 2023 | 96.83 | 97.47 | 96.18 | 96.57 | 3,195,084 | -0.27(-0.27%) |
Jan 18, 2023 | 98.88 | 99.04 | 96.61 | 96.83 | 3,328,871 | -1.87(-1.89%) |
Jan 17, 2023 | 99.61 | 99.85 | 98.59 | 98.70 | 3,751,423 | -0.72(-0.72%) |
Jan 13, 2023 | 98.97 | 99.86 | 98.74 | 99.42 | 2,875,205 | -0.09(-0.10%) |
Jan 12, 2023 | 100.19 | 100.51 | 99.27 | 99.51 | 2,481,551 | -0.55(-0.55%) |
Jan 11, 2023 | 99.85 | 100.48 | 99.61 | 100.06 | 2,490,743 | +0.22(+0.22%) |
Jan 10, 2023 | 99.32 | 99.88 | 98.94 | 99.85 | 2,370,440 | +0.23(+0.23%) |
Jan 09, 2023 | 99.47 | 100.79 | 99.21 | 99.62 | 2,490,227 | +0.01(+0.01%) |
Jan 06, 2023 | 98.68 | 100.19 | 98.49 | 99.61 | 2,277,923 | +1.82(+1.86%) |
Jan 05, 2023 | 98.35 | 98.83 | 97.00 | 97.79 | 2,028,001 | -1.47(-1.48%) |
Jan 04, 2023 | 98.75 | 99.79 | 98.35 | 99.26 | 2,977,588 | +1.05(+1.07%) |
Jan 03, 2023 | 97.73 | 98.30 | 96.78 | 98.21 | 2,837,148 | +0.67(+0.69%) |
Dec 30, 2022 | 98.38 | 98.49 | 96.59 | 97.53 | 2,170,580 | -0.81(-0.82%) |
Dec 29, 2022 | 97.83 | 98.89 | 97.83 | 98.34 | 1,525,394 | +0.89(+0.91%) |
Dec 28, 2022 | 98.49 | 98.95 | 97.23 | 97.45 | 1,781,993 | -0.73(-0.74%) |
Dec 27, 2022 | 97.63 | 98.47 | 97.12 | 98.18 | 1,793,468 | +0.64(+0.66%) |
Dec 23, 2022 | 96.43 | 97.69 | 95.71 | 97.53 | 1,904,310 | +0.98(+1.02%) |
Dec 22, 2022 | 96.31 | 96.58 | 94.90 | 96.55 | 2,441,539 | +0.03(+0.03%) |
Dec 21, 2022 | 95.37 | 96.68 | 95.32 | 96.52 | 2,396,345 | +1.62(+1.71%) |
Dec 20, 2022 | 94.78 | 95.57 | 93.94 | 94.90 | 2,528,278 | -0.02(-0.02%) |
Dec 19, 2022 | 94.83 | 95.96 | 94.43 | 94.92 | 3,831,794 | -0.10(-0.11%) |
Dec 16, 2022 | 96.67 | 96.71 | 93.93 | 95.03 | 11,217,748 | -2.05(-2.12%) |
Dec 15, 2022 | 97.60 | 97.84 | 96.54 | 97.08 | 3,834,488 | -0.75(-0.76%) |
Dec 14, 2022 | 97.77 | 99.93 | 97.19 | 97.83 | 4,718,626 | +0.19(+0.19%) |
Dec 13, 2022 | 97.88 | 98.81 | 97.00 | 97.64 | 5,893,619 | +0.74(+0.76%) |
Dec 12, 2022 | 96.06 | 97.00 | 94.99 | 96.90 | 2,887,862 | +1.87(+1.96%) |
Dec 09, 2022 | 94.78 | 95.57 | 94.71 | 95.03 | 2,109,969 | -0.09(-0.10%) |
Dec 08, 2022 | 94.33 | 95.32 | 94.06 | 95.13 | 2,181,411 | +0.82(+0.87%) |
Dec 07, 2022 | 95.03 | 95.90 | 94.07 | 94.31 | 2,782,973 | -0.88(-0.93%) |
Dec 06, 2022 | 93.97 | 95.37 | 93.80 | 95.19 | 2,987,003 | +1.31(+1.39%) |
Dec 05, 2022 | 93.51 | 94.29 | 93.30 | 93.88 | 2,336,216 | -0.37(-0.39%) |
Dec 02, 2022 | 94.13 | 94.47 | 93.28 | 94.25 | 2,215,030 | -0.75(-0.79%) |
Dec 01, 2022 | 95.50 | 96.50 | 94.59 | 95.00 | 3,516,185 | +0.36(+0.38%) |
Nov 30, 2022 | 92.41 | 95.10 | 92.11 | 94.64 | 6,390,649 | +1.88(+2.03%) |
Nov 29, 2022 | 92.84 | 93.03 | 92.09 | 92.75 | 2,246,374 | -0.63(-0.68%) |
Nov 28, 2022 | 93.95 | 94.38 | 93.02 | 93.39 | 2,411,582 | -0.96(-1.01%) |
Nov 25, 2022 | 93.76 | 94.69 | 93.66 | 94.34 | 1,347,028 | +1.02(+1.10%) |
Nov 23, 2022 | 92.31 | 93.45 | 92.28 | 93.32 | 2,878,610 | +0.81(+0.88%) |
Nov 22, 2022 | 92.33 | 93.46 | 92.13 | 92.51 | 2,464,501 | +0.61(+0.66%) |
Nov 21, 2022 | 91.44 | 92.38 | 91.09 | 91.90 | 3,499,890 | +0.24(+0.26%) |
Nov 18, 2022 | 91.35 | 92.08 | 90.92 | 91.66 | 3,886,445 | +1.20(+1.33%) |
Nov 17, 2022 | 91.21 | 91.62 | 89.90 | 90.46 | 2,909,885 | -1.34(-1.46%) |
Nov 16, 2022 | 91.27 | 92.87 | 91.27 | 91.80 | 3,888,416 | +0.76(+0.83%) |
Nov 15, 2022 | 90.54 | 91.36 | 89.82 | 91.04 | 4,934,977 | +1.57(+1.76%) |
Nov 14, 2022 | 89.65 | 90.39 | 89.30 | 89.47 | 5,101,647 | +0.26(+0.29%) |
Nov 11, 2022 | 91.12 | 91.15 | 88.53 | 89.20 | 3,506,341 | -1.81(-1.99%) |
Nov 10, 2022 | 89.85 | 91.25 | 88.35 | 91.01 | 3,841,698 | +3.42(+3.91%) |
Nov 09, 2022 | 87.76 | 88.48 | 87.30 | 87.59 | 2,925,996 | +0.23(+0.27%) |
Nov 08, 2022 | 86.73 | 88.13 | 86.55 | 87.36 | 3,069,028 | +0.91(+1.05%) |
Nov 07, 2022 | 87.64 | 87.69 | 84.69 | 86.45 | 4,802,031 | -1.29(-1.47%) |
Nov 04, 2022 | 88.72 | 88.85 | 85.70 | 87.74 | 5,135,394 | +0.37(+0.42%) |
Nov 03, 2022 | 86.22 | 87.92 | 85.84 | 87.38 | 3,339,809 | +0.32(+0.37%) |
Nov 02, 2022 | 87.61 | 86.93 | 87.06 | 3,266,033 | -0.81(-0.92%) |