Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 97.14 | 98.19 | 96.80 | 98.00 | 1,728,988 | +1.31(+1.36%) |
Jan 30, 2023 | 96.63 | 97.08 | 96.22 | 96.69 | 796,612 | +0.24(+0.24%) |
Jan 27, 2023 | 97.10 | 97.14 | 95.55 | 96.45 | 957,503 | -0.43(-0.45%) |
Jan 26, 2023 | 96.29 | 96.94 | 95.18 | 96.89 | 1,285,253 | +0.97(+1.01%) |
Jan 25, 2023 | 94.73 | 95.94 | 94.63 | 95.91 | 976,184 | +0.77(+0.80%) |
Jan 24, 2023 | 94.79 | 96.28 | 93.85 | 95.15 | 955,675 | +0.83(+0.88%) |
Jan 23, 2023 | 95.34 | 95.50 | 94.16 | 94.32 | 2,045,551 | -0.42(-0.45%) |
Jan 20, 2023 | 94.47 | 94.92 | 93.37 | 94.74 | 1,971,963 | +0.90(+0.96%) |
Jan 19, 2023 | 95.02 | 95.33 | 93.79 | 93.83 | 1,101,332 | -1.42(-1.49%) |
Jan 18, 2023 | 97.80 | 97.84 | 94.65 | 95.26 | 1,629,547 | -2.85(-2.90%) |
Jan 17, 2023 | 97.33 | 98.87 | 97.14 | 98.10 | 1,741,350 | +1.80(+1.86%) |
Jan 13, 2023 | 95.51 | 96.49 | 94.69 | 96.31 | 1,014,344 | +1.08(+1.13%) |
Jan 12, 2023 | 95.70 | 96.27 | 94.68 | 95.23 | 1,137,681 | -0.18(-0.19%) |
Jan 11, 2023 | 96.53 | 97.04 | 94.28 | 95.40 | 1,621,617 | -0.79(-0.83%) |
Jan 10, 2023 | 97.17 | 97.78 | 95.83 | 96.20 | 1,329,911 | -0.60(-0.62%) |
Jan 09, 2023 | 97.03 | 98.27 | 96.48 | 96.80 | 1,742,876 | -0.93(-0.95%) |
Jan 06, 2023 | 95.99 | 98.33 | 95.09 | 97.73 | 3,107,589 | +3.51(+3.73%) |
Jan 05, 2023 | 93.08 | 95.04 | 91.75 | 94.22 | 5,783,809 | +8.39(+9.77%) |
Jan 04, 2023 | 85.60 | 86.15 | 84.61 | 85.83 | 1,983,777 | +0.23(+0.26%) |
Jan 03, 2023 | 87.53 | 87.60 | 84.92 | 85.60 | 2,028,358 | -2.07(-2.36%) |
Dec 30, 2022 | 86.93 | 87.85 | 86.38 | 87.67 | 949,731 | +0.41(+0.47%) |
Dec 29, 2022 | 87.51 | 88.15 | 87.02 | 87.26 | 1,171,008 | +0.01(+0.01%) |
Dec 28, 2022 | 88.60 | 88.89 | 87.18 | 87.25 | 1,099,400 | -1.06(-1.20%) |
Dec 27, 2022 | 88.24 | 88.50 | 87.64 | 88.31 | 1,225,519 | +0.37(+0.42%) |
Dec 23, 2022 | 86.91 | 87.94 | 86.68 | 87.94 | 1,048,517 | +1.03(+1.19%) |
Dec 22, 2022 | 86.38 | 87.08 | 85.68 | 86.91 | 1,154,880 | -0.07(-0.08%) |
Dec 21, 2022 | 86.22 | 87.42 | 86.14 | 86.98 | 727,610 | +0.90(+1.05%) |
Dec 20, 2022 | 85.47 | 86.58 | 85.00 | 86.07 | 1,392,495 | +0.61(+0.71%) |
Dec 19, 2022 | 85.51 | 87.10 | 85.18 | 85.47 | 1,403,025 | +0.12(+0.14%) |
Dec 16, 2022 | 83.87 | 85.66 | 83.80 | 85.35 | 2,869,373 | +0.82(+0.98%) |
Dec 15, 2022 | 85.14 | 85.73 | 83.76 | 84.52 | 1,258,050 | -0.91(-1.07%) |
Dec 14, 2022 | 84.67 | 85.50 | 84.16 | 85.44 | 1,579,901 | +0.92(+1.09%) |
Dec 13, 2022 | 84.86 | 85.31 | 84.03 | 84.51 | 1,320,823 | +0.13(+0.15%) |
Dec 12, 2022 | 84.08 | 84.86 | 83.53 | 84.39 | 1,368,367 | +0.42(+0.50%) |
Dec 09, 2022 | 84.87 | 85.36 | 83.96 | 83.96 | 1,408,296 | -0.90(-1.06%) |
Dec 08, 2022 | 85.52 | 86.01 | 84.48 | 84.87 | 952,337 | -0.56(-0.65%) |
Dec 07, 2022 | 84.78 | 85.68 | 84.48 | 85.43 | 1,413,469 | +0.77(+0.90%) |
Dec 06, 2022 | 86.02 | 86.96 | 84.07 | 84.66 | 1,289,693 | -1.36(-1.59%) |
Dec 05, 2022 | 85.50 | 86.15 | 84.51 | 86.02 | 1,925,381 | -0.05(-0.06%) |
Dec 02, 2022 | 84.40 | 86.09 | 83.79 | 86.07 | 1,094,629 | +1.20(+1.41%) |
Dec 01, 2022 | 85.27 | 86.03 | 84.63 | 84.88 | 1,854,857 | -0.38(-0.45%) |
Nov 30, 2022 | 83.55 | 85.53 | 83.14 | 85.26 | 8,296,615 | +1.82(+2.18%) |
Nov 29, 2022 | 83.79 | 84.77 | 82.94 | 83.44 | 1,302,915 | -0.41(-0.49%) |
Nov 28, 2022 | 83.98 | 85.19 | 83.60 | 83.86 | 1,267,304 | -0.67(-0.79%) |
Nov 25, 2022 | 84.46 | 85.12 | 84.01 | 84.52 | 503,328 | -0.25(-0.29%) |
Nov 23, 2022 | 84.92 | 85.22 | 84.25 | 84.77 | 586,146 | +0.22(+0.26%) |
Nov 22, 2022 | 85.04 | 85.50 | 83.50 | 84.55 | 962,651 | +0.01(+0.01%) |
Nov 21, 2022 | 82.50 | 84.65 | 82.50 | 84.54 | 1,504,306 | +2.11(+2.56%) |
Nov 18, 2022 | 82.22 | 83.08 | 81.76 | 82.43 | 1,316,017 | +1.18(+1.45%) |
Nov 17, 2022 | 80.84 | 82.04 | 80.69 | 81.26 | 1,029,843 | +0.11(+0.13%) |
Nov 16, 2022 | 79.93 | 82.47 | 79.93 | 81.15 | 1,358,986 | +1.39(+1.75%) |
Nov 15, 2022 | 79.46 | 79.80 | 77.89 | 79.76 | 3,121,387 | +1.16(+1.47%) |
Nov 14, 2022 | 80.23 | 80.95 | 78.57 | 78.60 | 1,892,694 | -1.70(-2.11%) |
Nov 11, 2022 | 82.62 | 82.91 | 78.41 | 80.30 | 2,955,547 | -2.74(-3.30%) |
Nov 10, 2022 | 83.52 | 83.98 | 81.04 | 83.03 | 1,650,833 | +1.35(+1.66%) |
Nov 09, 2022 | 82.52 | 82.91 | 81.37 | 81.68 | 1,250,821 | -1.89(-2.27%) |
Nov 08, 2022 | 83.59 | 84.37 | 82.60 | 83.57 | 1,852,660 | +0.11(+0.13%) |
Nov 07, 2022 | 83.74 | 84.41 | 83.28 | 83.46 | 663,736 | -0.38(-0.46%) |
Nov 04, 2022 | 83.85 | 84.79 | 83.04 | 83.85 | 952,039 | +0.59(+0.71%) |
Nov 03, 2022 | 84.13 | 85.02 | 83.21 | 83.26 | 1,218,207 | -1.04(-1.24%) |
Nov 02, 2022 | 84.11 | 84.30 | 1,650,403 | -0.01(-0.01%) |