Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.46 | 87.87 | 86.50 | 87.67 | 3,806,002 | +0.52(+0.59%) |
Jan 30, 2023 | 86.08 | 87.72 | 85.84 | 87.16 | 3,051,274 | +0.25(+0.29%) |
Jan 27, 2023 | 87.98 | 88.03 | 86.81 | 86.90 | 3,763,853 | -1.16(-1.31%) |
Jan 26, 2023 | 87.40 | 88.08 | 86.08 | 88.06 | 3,389,674 | +1.50(+1.73%) |
Jan 25, 2023 | 85.69 | 86.83 | 85.55 | 86.56 | 3,556,457 | -0.39(-0.45%) |
Jan 24, 2023 | 86.88 | 87.46 | 85.30 | 86.95 | 2,887,166 | +0.47(+0.54%) |
Jan 23, 2023 | 85.75 | 87.36 | 85.58 | 86.48 | 5,494,123 | +1.60(+1.89%) |
Jan 20, 2023 | 84.88 | 85.18 | 84.17 | 84.88 | 6,393,081 | +0.45(+0.53%) |
Jan 19, 2023 | 86.08 | 86.29 | 84.37 | 84.43 | 4,928,137 | -2.25(-2.60%) |
Jan 18, 2023 | 88.40 | 88.73 | 86.60 | 86.69 | 6,205,043 | -1.97(-2.22%) |
Jan 17, 2023 | 92.75 | 92.75 | 87.87 | 88.66 | 9,051,011 | -6.49(-6.82%) |
Jan 13, 2023 | 94.73 | 95.27 | 94.31 | 95.15 | 2,294,035 | -0.13(-0.13%) |
Jan 12, 2023 | 96.20 | 96.47 | 95.25 | 95.28 | 2,597,970 | -0.15(-0.15%) |
Jan 11, 2023 | 95.56 | 95.56 | 94.52 | 95.42 | 2,797,932 | +0.37(+0.39%) |
Jan 10, 2023 | 94.57 | 95.17 | 94.10 | 95.06 | 3,014,488 | +0.54(+0.58%) |
Jan 09, 2023 | 95.64 | 96.84 | 94.45 | 94.51 | 3,239,269 | -0.67(-0.70%) |
Jan 06, 2023 | 93.59 | 95.67 | 93.19 | 95.18 | 2,686,919 | +2.86(+3.09%) |
Jan 05, 2023 | 92.12 | 92.79 | 91.32 | 92.33 | 2,552,150 | -0.40(-0.43%) |
Jan 04, 2023 | 93.07 | 93.07 | 91.21 | 92.72 | 4,080,806 | -0.67(-0.72%) |
Jan 03, 2023 | 93.87 | 94.25 | 92.27 | 93.39 | 2,592,401 | +0.05(+0.05%) |
Dec 30, 2022 | 93.24 | 93.53 | 92.45 | 93.35 | 1,464,506 | -0.29(-0.31%) |
Dec 29, 2022 | 93.13 | 93.94 | 93.10 | 93.64 | 1,883,179 | +1.07(+1.15%) |
Dec 28, 2022 | 94.01 | 94.48 | 92.44 | 92.57 | 2,287,080 | -1.36(-1.45%) |
Dec 27, 2022 | 93.14 | 94.00 | 93.14 | 93.93 | 3,591,534 | +1.09(+1.17%) |
Dec 23, 2022 | 92.07 | 93.33 | 91.92 | 92.84 | 3,064,370 | +0.45(+0.48%) |
Dec 22, 2022 | 93.31 | 93.99 | 91.18 | 92.39 | 4,666,079 | -1.65(-1.76%) |
Dec 21, 2022 | 93.02 | 94.52 | 92.87 | 94.05 | 3,644,234 | +1.69(+1.83%) |
Dec 20, 2022 | 91.92 | 93.14 | 91.92 | 92.35 | 3,785,334 | +0.45(+0.49%) |
Dec 19, 2022 | 92.30 | 93.21 | 91.66 | 91.91 | 3,630,190 | -0.37(-0.40%) |
Dec 16, 2022 | 91.65 | 92.73 | 91.24 | 92.28 | 5,870,713 | -0.28(-0.30%) |
Dec 15, 2022 | 93.43 | 94.18 | 92.05 | 92.56 | 4,375,201 | -2.40(-2.53%) |
Dec 14, 2022 | 95.67 | 96.29 | 94.61 | 94.96 | 4,245,724 | -0.34(-0.36%) |
Dec 13, 2022 | 95.23 | 96.09 | 94.56 | 95.30 | 4,178,808 | +1.87(+2.00%) |
Dec 12, 2022 | 91.92 | 93.48 | 91.69 | 93.43 | 2,952,924 | +1.90(+2.08%) |
Dec 09, 2022 | 92.52 | 93.18 | 91.39 | 91.53 | 2,654,663 | -0.72(-0.78%) |
Dec 08, 2022 | 92.50 | 92.94 | 91.91 | 92.25 | 2,797,890 | +0.21(+0.23%) |
Dec 07, 2022 | 91.35 | 92.40 | 91.10 | 92.03 | 4,506,074 | +0.35(+0.38%) |
Dec 06, 2022 | 92.51 | 92.95 | 90.78 | 91.68 | 3,376,601 | -0.78(-0.84%) |
Dec 05, 2022 | 93.09 | 94.04 | 92.40 | 92.46 | 3,295,501 | -1.67(-1.78%) |
Dec 02, 2022 | 92.11 | 94.37 | 92.04 | 94.13 | 3,845,167 | +1.20(+1.29%) |
Dec 01, 2022 | 93.04 | 93.36 | 91.90 | 92.94 | 2,977,354 | -0.13(-0.14%) |
Nov 30, 2022 | 91.79 | 93.06 | 90.63 | 93.06 | 4,253,085 | +1.42(+1.55%) |
Nov 29, 2022 | 91.73 | 91.96 | 90.65 | 91.64 | 3,512,962 | +0.09(+0.10%) |
Nov 28, 2022 | 92.16 | 92.62 | 90.98 | 91.56 | 4,049,073 | -1.85(-1.98%) |
Nov 25, 2022 | 93.18 | 93.92 | 92.57 | 93.40 | 1,363,315 | +0.22(+0.24%) |
Nov 23, 2022 | 93.19 | 93.88 | 92.50 | 93.18 | 2,985,380 | -0.13(-0.14%) |
Nov 22, 2022 | 92.56 | 93.58 | 92.49 | 93.31 | 2,646,264 | +1.31(+1.43%) |
Nov 21, 2022 | 90.72 | 92.15 | 90.52 | 91.99 | 3,142,953 | +0.94(+1.04%) |
Nov 18, 2022 | 93.11 | 93.43 | 90.85 | 91.05 | 4,336,109 | -0.88(-0.96%) |
Nov 17, 2022 | 91.12 | 91.98 | 90.98 | 91.94 | 2,822,850 | -0.60(-0.65%) |
Nov 16, 2022 | 93.36 | 93.51 | 92.36 | 92.54 | 2,902,645 | -0.92(-0.99%) |
Nov 15, 2022 | 92.80 | 94.28 | 92.47 | 93.46 | 3,792,934 | +1.35(+1.47%) |
Nov 14, 2022 | 91.82 | 93.50 | 91.38 | 92.11 | 3,135,488 | -0.63(-0.68%) |
Nov 11, 2022 | 91.45 | 93.64 | 91.36 | 92.74 | 4,471,582 | +1.40(+1.53%) |
Nov 10, 2022 | 90.16 | 91.55 | 89.20 | 91.34 | 4,258,501 | +4.28(+4.91%) |
Nov 09, 2022 | 87.06 | 89.13 | 86.94 | 87.07 | 3,640,336 | -0.60(-0.68%) |
Nov 08, 2022 | 87.54 | 89.27 | 86.97 | 87.67 | 3,866,865 | +0.02(+0.02%) |
Nov 07, 2022 | 86.16 | 87.93 | 85.85 | 87.65 | 3,908,663 | +2.07(+2.41%) |
Nov 04, 2022 | 85.26 | 86.11 | 84.69 | 85.58 | 5,316,264 | +2.00(+2.39%) |
Nov 03, 2022 | 80.84 | 84.85 | 80.84 | 83.58 | 5,584,777 | +1.98(+2.42%) |
Nov 02, 2022 | 82.35 | 81.61 | 7,049,930 | -0.86(-1.05%) |