Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 94.76 | 94.85 | 94.36 | 94.81 | 5,081,977 | +0.48(+0.51%) |
Jan 30, 2023 | 94.36 | 94.56 | 94.28 | 94.33 | 2,704,629 | -0.30(-0.31%) |
Jan 27, 2023 | 94.42 | 95.45 | 94.39 | 94.63 | 6,614,145 | -0.14(-0.15%) |
Jan 26, 2023 | 94.93 | 95.11 | 94.64 | 94.77 | 3,008,887 | -0.34(-0.36%) |
Jan 25, 2023 | 95.07 | 95.30 | 94.81 | 95.11 | 3,059,598 | +0.11(+0.11%) |
Jan 24, 2023 | 94.59 | 95.02 | 94.27 | 95.01 | 3,704,708 | +0.54(+0.58%) |
Jan 23, 2023 | 94.45 | 94.74 | 94.42 | 94.46 | 4,536,242 | -0.31(-0.32%) |
Jan 20, 2023 | 94.91 | 95.03 | 94.66 | 94.77 | 9,232,390 | -0.63(-0.66%) |
Jan 19, 2023 | 95.39 | 95.54 | 95.21 | 95.40 | 4,467,380 | -0.18(-0.19%) |
Jan 18, 2023 | 95.44 | 95.62 | 95.13 | 95.58 | 8,294,436 | +1.28(+1.36%) |
Jan 17, 2023 | 94.28 | 94.63 | 94.26 | 94.30 | 3,881,195 | -0.30(-0.31%) |
Jan 13, 2023 | 94.86 | 95.08 | 94.47 | 94.60 | 5,832,546 | -0.51(-0.53%) |
Jan 12, 2023 | 94.57 | 95.10 | 94.11 | 95.10 | 6,035,863 | +0.84(+0.89%) |
Jan 11, 2023 | 93.94 | 94.28 | 93.88 | 94.26 | 7,448,945 | +0.60(+0.64%) |
Jan 10, 2023 | 93.86 | 93.97 | 93.48 | 93.66 | 4,213,943 | -0.59(-0.63%) |
Jan 09, 2023 | 93.90 | 94.43 | 93.84 | 94.25 | 5,218,623 | +0.24(+0.25%) |
Jan 06, 2023 | 92.86 | 94.06 | 92.77 | 94.01 | 7,123,972 | +1.19(+1.29%) |
Jan 05, 2023 | 92.41 | 92.91 | 92.28 | 92.82 | 3,325,466 | -0.13(-0.14%) |
Jan 04, 2023 | 93.02 | 93.10 | 92.69 | 92.95 | 8,162,312 | +0.71(+0.77%) |
Jan 03, 2023 | 92.61 | 92.69 | 92.06 | 92.25 | 7,124,530 | +0.72(+0.78%) |
Dec 30, 2022 | 91.61 | 92.00 | 91.37 | 91.53 | 5,277,989 | -0.38(-0.42%) |
Dec 29, 2022 | 91.71 | 91.99 | 91.66 | 91.91 | 4,208,543 | +0.45(+0.49%) |
Dec 28, 2022 | 91.82 | 91.89 | 91.44 | 91.46 | 3,308,111 | -0.22(-0.24%) |
Dec 27, 2022 | 91.95 | 92.13 | 91.64 | 91.68 | 5,002,805 | -0.77(-0.84%) |
Dec 23, 2022 | 92.44 | 92.65 | 92.40 | 92.46 | 3,311,893 | -0.42(-0.45%) |
Dec 22, 2022 | 92.92 | 93.15 | 92.83 | 92.88 | 2,242,647 | -0.03(-0.03%) |
Dec 21, 2022 | 93.17 | 93.21 | 92.78 | 92.91 | 4,611,304 | +0.11(+0.12%) |
Dec 20, 2022 | 92.77 | 92.99 | 92.69 | 92.79 | 4,394,824 | -0.68(-0.73%) |
Dec 19, 2022 | 93.70 | 93.71 | 93.39 | 93.47 | 4,134,542 | -0.76(-0.81%) |
Dec 16, 2022 | 93.81 | 94.41 | 93.72 | 94.23 | 4,638,689 | -0.24(-0.25%) |
Dec 15, 2022 | 94.43 | 94.62 | 94.18 | 94.47 | 4,545,924 | +0.18(+0.19%) |
Dec 14, 2022 | 94.09 | 94.41 | 93.66 | 94.29 | 6,849,876 | +0.26(+0.27%) |
Dec 13, 2022 | 94.56 | 94.67 | 93.94 | 94.03 | 8,237,432 | +0.84(+0.90%) |
Dec 12, 2022 | 93.76 | 93.84 | 93.07 | 93.19 | 5,443,843 | -0.13(-0.14%) |
Dec 09, 2022 | 93.75 | 93.82 | 93.33 | 93.33 | 4,553,662 | -0.70(-0.74%) |
Dec 08, 2022 | 94.06 | 94.30 | 93.90 | 94.02 | 5,583,662 | -0.53(-0.56%) |
Dec 07, 2022 | 94.12 | 94.66 | 94.08 | 94.56 | 5,647,253 | +0.82(+0.88%) |
Dec 06, 2022 | 93.40 | 93.86 | 93.32 | 93.74 | 6,051,273 | +0.57(+0.61%) |
Dec 05, 2022 | 93.56 | 93.59 | 93.12 | 93.16 | 6,600,963 | -0.95(-1.01%) |
Dec 02, 2022 | 93.39 | 94.13 | 93.10 | 94.12 | 6,064,190 | +0.19(+0.20%) |
Dec 01, 2022 | 93.09 | 93.95 | 93.06 | 93.93 | 18,483,664 | +1.01(+1.09%) |
Nov 30, 2022 | 91.92 | 92.91 | 91.76 | 92.91 | 7,487,455 | +0.83(+0.90%) |
Nov 29, 2022 | 92.10 | 92.40 | 92.05 | 92.08 | 3,526,267 | -0.39(-0.42%) |
Nov 28, 2022 | 92.54 | 92.66 | 92.34 | 92.47 | 4,431,663 | +0.04(+0.04%) |
Nov 25, 2022 | 92.21 | 92.45 | 92.18 | 92.44 | 1,413,440 | -0.03(-0.03%) |
Nov 23, 2022 | 92.09 | 92.50 | 92.00 | 92.46 | 5,501,321 | +0.50(+0.54%) |
Nov 22, 2022 | 91.84 | 92.06 | 91.74 | 91.97 | 5,811,843 | +0.52(+0.57%) |
Nov 21, 2022 | 91.89 | 91.96 | 91.42 | 91.45 | 4,704,100 | -0.06(-0.06%) |
Nov 18, 2022 | 91.83 | 91.94 | 91.48 | 91.50 | 3,258,927 | -0.32(-0.35%) |
Nov 17, 2022 | 91.88 | 91.98 | 91.63 | 91.83 | 6,290,256 | -0.63(-0.68%) |
Nov 16, 2022 | 92.21 | 92.55 | 91.99 | 92.46 | 6,450,523 | +0.68(+0.74%) |
Nov 15, 2022 | 91.55 | 91.85 | 91.32 | 91.78 | 7,184,722 | +0.68(+0.74%) |
Nov 14, 2022 | 91.23 | 91.23 | 90.93 | 91.10 | 4,519,426 | -0.22(-0.24%) |
Nov 11, 2022 | 91.09 | 91.44 | 91.05 | 91.32 | 2,983,858 | -0.19(-0.21%) |
Nov 10, 2022 | 90.84 | 91.55 | 90.84 | 91.51 | 10,094,064 | +2.01(+2.24%) |
Nov 09, 2022 | 89.10 | 89.56 | 89.04 | 89.50 | 3,844,431 | +0.30(+0.34%) |
Nov 08, 2022 | 88.86 | 89.36 | 88.83 | 89.20 | 4,915,813 | +0.59(+0.67%) |
Nov 07, 2022 | 89.04 | 89.09 | 88.59 | 88.61 | 4,506,281 | -0.31(-0.35%) |
Nov 04, 2022 | 89.13 | 89.43 | 88.90 | 88.92 | 5,554,278 | -0.19(-0.21%) |
Nov 03, 2022 | 88.70 | 89.28 | 88.70 | 89.11 | 8,828,548 | -0.39(-0.44%) |
Nov 02, 2022 | 89.77 | 90.30 | 89.28 | 89.50 | 7,966,225 | -0.15(-0.17%) |