Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 95.33 | 95.41 | 94.92 | 95.37 | 5,051,828 | +0.48(+0.51%) |
Jan 30, 2023 | 94.92 | 95.12 | 94.84 | 94.89 | 2,688,584 | -0.30(-0.31%) |
Jan 27, 2023 | 94.98 | 96.02 | 94.95 | 95.19 | 6,574,906 | -0.14(-0.15%) |
Jan 26, 2023 | 95.50 | 95.68 | 95.20 | 95.33 | 2,991,037 | -0.35(-0.36%) |
Jan 25, 2023 | 95.64 | 95.87 | 95.37 | 95.68 | 3,041,447 | +0.11(+0.11%) |
Jan 24, 2023 | 95.15 | 95.59 | 94.83 | 95.58 | 3,682,730 | +0.55(+0.58%) |
Jan 23, 2023 | 95.02 | 95.31 | 94.98 | 95.03 | 4,509,330 | -0.31(-0.32%) |
Jan 20, 2023 | 95.48 | 95.60 | 95.23 | 95.33 | 9,177,619 | -0.63(-0.66%) |
Jan 19, 2023 | 95.96 | 96.11 | 95.78 | 95.97 | 4,440,877 | -0.18(-0.19%) |
Jan 18, 2023 | 96.01 | 96.19 | 95.70 | 96.15 | 8,245,229 | +1.29(+1.36%) |
Jan 17, 2023 | 94.84 | 95.19 | 94.83 | 94.86 | 3,858,170 | -0.30(-0.31%) |
Jan 13, 2023 | 95.42 | 95.65 | 95.04 | 95.16 | 5,797,945 | -0.51(-0.53%) |
Jan 12, 2023 | 95.13 | 95.67 | 94.67 | 95.67 | 6,000,055 | +0.85(+0.89%) |
Jan 11, 2023 | 94.50 | 94.84 | 94.44 | 94.83 | 7,404,754 | +0.61(+0.64%) |
Jan 10, 2023 | 94.42 | 94.53 | 94.04 | 94.22 | 4,188,944 | -0.60(-0.63%) |
Jan 09, 2023 | 94.46 | 94.99 | 94.40 | 94.82 | 5,187,664 | +0.24(+0.25%) |
Jan 06, 2023 | 93.41 | 94.62 | 93.33 | 94.58 | 7,081,710 | +1.20(+1.29%) |
Jan 05, 2023 | 92.96 | 93.46 | 92.83 | 93.37 | 3,305,738 | -0.13(-0.14%) |
Jan 04, 2023 | 93.58 | 93.65 | 93.24 | 93.51 | 8,113,890 | +0.71(+0.77%) |
Jan 03, 2023 | 93.16 | 93.24 | 92.61 | 92.80 | 7,082,264 | +0.72(+0.78%) |
Dec 30, 2022 | 92.15 | 92.55 | 91.92 | 92.08 | 5,246,678 | -0.38(-0.42%) |
Dec 29, 2022 | 92.26 | 92.54 | 92.21 | 92.46 | 4,183,576 | +0.45(+0.49%) |
Dec 28, 2022 | 92.36 | 92.44 | 91.99 | 92.01 | 3,288,486 | -0.22(-0.24%) |
Dec 27, 2022 | 92.50 | 92.68 | 92.19 | 92.23 | 4,973,127 | -0.78(-0.84%) |
Dec 23, 2022 | 92.99 | 93.20 | 92.95 | 93.01 | 3,292,245 | -0.42(-0.45%) |
Dec 22, 2022 | 93.48 | 93.71 | 93.38 | 93.43 | 2,229,342 | -0.03(-0.03%) |
Dec 21, 2022 | 93.73 | 93.77 | 93.33 | 93.46 | 4,583,947 | +0.12(+0.12%) |
Dec 20, 2022 | 93.33 | 93.55 | 93.24 | 93.34 | 4,368,752 | -0.68(-0.73%) |
Dec 19, 2022 | 94.26 | 94.27 | 93.95 | 94.03 | 4,110,014 | -0.77(-0.81%) |
Dec 16, 2022 | 94.37 | 94.97 | 94.28 | 94.80 | 4,611,170 | -0.24(-0.25%) |
Dec 15, 2022 | 94.99 | 95.18 | 94.74 | 95.04 | 4,518,956 | +0.18(+0.19%) |
Dec 14, 2022 | 94.65 | 94.98 | 94.22 | 94.85 | 6,809,239 | +0.26(+0.27%) |
Dec 13, 2022 | 95.12 | 95.24 | 94.50 | 94.59 | 8,188,564 | +0.84(+0.90%) |
Dec 12, 2022 | 94.31 | 94.40 | 93.63 | 93.75 | 5,411,548 | -0.13(-0.14%) |
Dec 09, 2022 | 94.31 | 94.38 | 93.88 | 93.88 | 4,526,647 | -0.70(-0.74%) |
Dec 08, 2022 | 94.62 | 94.87 | 94.46 | 94.58 | 5,550,537 | -0.54(-0.56%) |
Dec 07, 2022 | 94.68 | 95.23 | 94.64 | 95.12 | 5,613,751 | +0.83(+0.88%) |
Dec 06, 2022 | 93.96 | 94.42 | 93.88 | 94.30 | 6,015,374 | +0.58(+0.61%) |
Dec 05, 2022 | 94.11 | 94.15 | 93.67 | 93.72 | 6,561,803 | -0.96(-1.01%) |
Dec 02, 2022 | 93.95 | 94.69 | 93.65 | 94.68 | 6,028,215 | +0.19(+0.20%) |
Dec 01, 2022 | 93.64 | 94.51 | 93.61 | 94.49 | 18,374,010 | +1.02(+1.09%) |
Nov 30, 2022 | 92.47 | 93.47 | 92.31 | 93.47 | 7,443,036 | +0.83(+0.90%) |
Nov 29, 2022 | 92.65 | 92.95 | 92.60 | 92.63 | 3,505,348 | -0.39(-0.42%) |
Nov 28, 2022 | 93.09 | 93.22 | 92.89 | 93.03 | 4,405,372 | +0.04(+0.04%) |
Nov 25, 2022 | 92.76 | 93.00 | 92.73 | 92.99 | 1,405,055 | -0.03(-0.03%) |
Nov 23, 2022 | 92.64 | 93.06 | 92.55 | 93.02 | 5,468,685 | +0.50(+0.54%) |
Nov 22, 2022 | 92.38 | 92.61 | 92.28 | 92.52 | 5,777,364 | +0.53(+0.57%) |
Nov 21, 2022 | 92.44 | 92.50 | 91.96 | 91.99 | 4,676,193 | -0.06(-0.06%) |
Nov 18, 2022 | 92.38 | 92.49 | 92.03 | 92.05 | 3,239,593 | -0.33(-0.35%) |
Nov 17, 2022 | 92.43 | 92.53 | 92.17 | 92.38 | 6,252,939 | -0.63(-0.68%) |
Nov 16, 2022 | 92.76 | 93.10 | 92.54 | 93.01 | 6,412,255 | +0.68(+0.74%) |
Nov 15, 2022 | 92.10 | 92.39 | 91.87 | 92.33 | 7,142,099 | +0.68(+0.74%) |
Nov 14, 2022 | 91.77 | 91.78 | 91.47 | 91.65 | 4,492,614 | -0.22(-0.24%) |
Nov 11, 2022 | 91.64 | 91.98 | 91.59 | 91.87 | 2,966,156 | -0.19(-0.21%) |
Nov 10, 2022 | 91.38 | 92.10 | 91.38 | 92.06 | 10,034,181 | +2.02(+2.24%) |
Nov 09, 2022 | 89.64 | 90.10 | 89.57 | 90.04 | 3,821,624 | +0.31(+0.34%) |
Nov 08, 2022 | 89.39 | 89.90 | 89.36 | 89.73 | 4,886,650 | +0.59(+0.67%) |
Nov 07, 2022 | 89.57 | 89.62 | 89.12 | 89.14 | 4,479,548 | -0.32(-0.35%) |
Nov 04, 2022 | 89.67 | 89.96 | 89.44 | 89.45 | 5,521,327 | -0.19(-0.21%) |
Nov 03, 2022 | 89.23 | 89.81 | 89.22 | 89.65 | 8,776,172 | -0.39(-0.44%) |
Nov 02, 2022 | 90.31 | 90.84 | 89.81 | 90.04 | 7,918,965 | -0.15(-0.17%) |