Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 96.87 | 98.88 | 96.82 | 98.84 | 30,029,748 | +1.90(+1.96%) |
Jan 30, 2023 | 97.48 | 98.29 | 96.39 | 96.94 | 27,203,916 | -2.43(-2.45%) |
Jan 27, 2023 | 97.31 | 100.32 | 97.31 | 99.37 | 33,881,172 | +1.85(+1.90%) |
Jan 26, 2023 | 96.50 | 97.57 | 95.38 | 97.52 | 30,081,384 | +2.30(+2.42%) |
Jan 25, 2023 | 95.57 | 96.16 | 93.76 | 95.22 | 42,360,816 | -2.48(-2.54%) |
Jan 24, 2023 | 98.10 | 99.61 | 97.20 | 97.70 | 32,921,390 | -2.09(-2.09%) |
Jan 23, 2023 | 97.95 | 100.04 | 97.50 | 99.79 | 39,934,448 | +1.77(+1.81%) |
Jan 20, 2023 | 95.10 | 98.30 | 95.02 | 98.02 | 63,191,704 | +4.97(+5.34%) |
Jan 19, 2023 | 90.72 | 93.61 | 90.63 | 93.05 | 36,988,544 | +1.93(+2.12%) |
Jan 18, 2023 | 92.14 | 92.80 | 90.64 | 91.12 | 29,262,832 | -0.17(-0.19%) |
Jan 17, 2023 | 92.06 | 92.25 | 90.05 | 91.29 | 32,561,684 | -0.83(-0.90%) |
Jan 13, 2023 | 90.85 | 92.19 | 90.13 | 92.12 | 26,330,520 | +0.99(+1.09%) |
Jan 12, 2023 | 91.48 | 91.87 | 89.75 | 91.13 | 30,238,552 | -0.39(-0.43%) |
Jan 11, 2023 | 89.18 | 91.60 | 89.01 | 91.52 | 26,816,710 | +3.10(+3.51%) |
Jan 10, 2023 | 85.98 | 88.67 | 85.83 | 88.42 | 30,453,920 | +0.40(+0.45%) |
Jan 09, 2023 | 88.36 | 90.05 | 87.86 | 88.02 | 28,979,358 | +0.68(+0.78%) |
Jan 06, 2023 | 86.79 | 87.69 | 84.86 | 87.34 | 41,529,496 | +1.14(+1.32%) |
Jan 05, 2023 | 87.47 | 87.57 | 85.90 | 86.20 | 27,173,736 | -1.88(-2.13%) |
Jan 04, 2023 | 90.35 | 90.48 | 87.27 | 88.08 | 34,735,104 | -1.04(-1.17%) |
Jan 03, 2023 | 89.58 | 91.05 | 88.52 | 89.12 | 28,109,948 | +0.89(+1.01%) |
Dec 30, 2022 | 86.98 | 88.30 | 86.57 | 88.23 | 23,986,624 | -0.22(-0.25%) |
Dec 29, 2022 | 86.62 | 88.84 | 86.61 | 88.45 | 23,303,936 | +2.43(+2.82%) |
Dec 28, 2022 | 86.98 | 88.04 | 85.94 | 86.02 | 19,501,124 | -1.37(-1.57%) |
Dec 27, 2022 | 88.79 | 88.94 | 87.01 | 87.39 | 20,445,128 | -1.84(-2.06%) |
Dec 23, 2022 | 87.11 | 89.55 | 87.07 | 89.23 | 23,016,148 | +1.47(+1.68%) |
Dec 22, 2022 | 88.16 | 88.54 | 86.32 | 87.76 | 27,651,040 | -1.85(-2.06%) |
Dec 21, 2022 | 89.08 | 90.22 | 88.32 | 89.61 | 24,729,890 | +0.59(+0.66%) |
Dec 20, 2022 | 88.11 | 89.17 | 87.44 | 89.02 | 23,403,026 | +0.57(+0.64%) |
Dec 19, 2022 | 90.25 | 90.56 | 88.21 | 88.45 | 29,902,212 | -1.81(-2.01%) |
Dec 16, 2022 | 90.76 | 91.33 | 89.52 | 90.26 | 58,068,072 | -0.60(-0.66%) |
Dec 15, 2022 | 93.13 | 93.64 | 90.01 | 90.86 | 40,172,792 | -4.21(-4.43%) |
Dec 14, 2022 | 95.20 | 96.87 | 93.60 | 95.07 | 28,716,160 | -0.56(-0.59%) |
Dec 13, 2022 | 97.76 | 99.53 | 95.03 | 95.63 | 40,584,372 | +2.32(+2.49%) |
Dec 12, 2022 | 92.71 | 93.56 | 91.61 | 93.31 | 29,486,916 | +0.48(+0.52%) |
Dec 09, 2022 | 93.77 | 94.26 | 92.75 | 92.83 | 28,225,600 | -0.88(-0.94%) |
Dec 08, 2022 | 95.38 | 95.58 | 93.45 | 93.71 | 32,186,504 | -1.23(-1.30%) |
Dec 07, 2022 | 96.41 | 96.88 | 94.72 | 94.94 | 31,029,296 | -2.04(-2.10%) |
Dec 06, 2022 | 99.30 | 99.78 | 96.42 | 96.98 | 24,893,834 | -2.50(-2.51%) |
Dec 05, 2022 | 99.40 | 101.38 | 99.00 | 99.48 | 24,391,802 | -0.96(-0.96%) |
Dec 02, 2022 | 99.05 | 100.77 | 98.90 | 100.44 | 21,509,264 | -0.55(-0.54%) |
Dec 01, 2022 | 101.02 | 102.25 | 100.25 | 100.99 | 28,668,602 | +0.00(+0.00%) |
Nov 30, 2022 | 94.82 | 101.04 | 94.42 | 100.99 | 43,592,672 | +5.80(+6.09%) |
Nov 29, 2022 | 95.73 | 96.12 | 94.11 | 95.19 | 20,053,494 | -0.86(-0.90%) |
Nov 28, 2022 | 97.04 | 97.58 | 95.61 | 96.05 | 26,237,636 | -1.41(-1.45%) |
Nov 25, 2022 | 98.24 | 98.64 | 97.40 | 97.46 | 9,708,230 | -1.00(-1.02%) |
Nov 23, 2022 | 97.09 | 98.76 | 97.09 | 98.46 | 18,870,566 | +1.41(+1.45%) |
Nov 22, 2022 | 95.95 | 97.22 | 94.05 | 97.05 | 23,429,516 | +1.45(+1.52%) |
Nov 21, 2022 | 97.29 | 98.40 | 95.36 | 95.60 | 21,628,276 | -1.83(-1.88%) |
Nov 18, 2022 | 98.77 | 98.90 | 96.37 | 97.43 | 28,342,440 | -0.93(-0.95%) |
Nov 17, 2022 | 96.97 | 99.28 | 96.79 | 98.36 | 26,030,184 | -0.49(-0.50%) |
Nov 16, 2022 | 97.90 | 99.64 | 97.64 | 98.85 | 29,092,320 | +0.41(+0.42%) |
Nov 15, 2022 | 98.26 | 100.14 | 96.71 | 98.44 | 41,606,972 | +2.74(+2.86%) |
Nov 14, 2022 | 95.09 | 96.79 | 94.51 | 95.70 | 30,160,272 | -0.71(-0.74%) |
Nov 11, 2022 | 94.69 | 96.93 | 93.92 | 96.41 | 33,090,486 | +2.47(+2.63%) |
Nov 10, 2022 | 92.25 | 94.39 | 91.61 | 93.94 | 51,548,000 | +6.62(+7.58%) |
Nov 09, 2022 | 88.45 | 89.44 | 87.28 | 87.32 | 31,706,300 | -1.58(-1.78%) |
Nov 08, 2022 | 88.90 | 90.32 | 87.59 | 88.90 | 30,389,774 | +0.41(+0.46%) |
Nov 07, 2022 | 87.28 | 88.90 | 86.85 | 88.49 | 33,998,592 | +1.85(+2.14%) |
Nov 04, 2022 | 85.40 | 86.64 | 83.71 | 86.64 | 51,124,920 | +3.21(+3.85%) |
Nov 03, 2022 | 86.32 | 86.52 | 83.34 | 83.43 | 62,036,128 | -3.54(-4.07%) |
Nov 02, 2022 | 90.94 | 86.88 | 86.97 | 57,106,836 | -3.50(-3.87%) |