Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 94.38 | 94.46 | 93.98 | 94.42 | 5,102,623 | +0.48(+0.51%) |
Jan 30, 2023 | 93.98 | 94.18 | 93.90 | 93.95 | 2,715,617 | -0.30(-0.31%) |
Jan 27, 2023 | 94.03 | 95.06 | 94.00 | 94.24 | 6,641,016 | -0.14(-0.15%) |
Jan 26, 2023 | 94.55 | 94.72 | 94.25 | 94.39 | 3,021,112 | -0.34(-0.36%) |
Jan 25, 2023 | 94.69 | 94.92 | 94.42 | 94.73 | 3,072,028 | +0.10(+0.11%) |
Jan 24, 2023 | 94.20 | 94.64 | 93.89 | 94.62 | 3,719,759 | +0.54(+0.58%) |
Jan 23, 2023 | 94.07 | 94.36 | 94.04 | 94.08 | 4,554,671 | -0.30(-0.32%) |
Jan 20, 2023 | 94.53 | 94.65 | 94.28 | 94.39 | 9,269,898 | -0.63(-0.66%) |
Jan 19, 2023 | 95.00 | 95.15 | 94.82 | 95.01 | 4,485,529 | -0.18(-0.19%) |
Jan 18, 2023 | 95.05 | 95.23 | 94.75 | 95.19 | 8,328,133 | +1.28(+1.36%) |
Jan 17, 2023 | 93.90 | 94.25 | 93.88 | 93.92 | 3,896,963 | -0.29(-0.31%) |
Jan 13, 2023 | 94.47 | 94.70 | 94.09 | 94.21 | 5,856,242 | -0.50(-0.53%) |
Jan 12, 2023 | 94.19 | 94.72 | 93.73 | 94.72 | 6,060,385 | +0.84(+0.89%) |
Jan 11, 2023 | 93.56 | 93.90 | 93.50 | 93.88 | 7,479,208 | +0.60(+0.64%) |
Jan 10, 2023 | 93.48 | 93.59 | 93.11 | 93.28 | 4,231,063 | -0.59(-0.63%) |
Jan 09, 2023 | 93.52 | 94.04 | 93.46 | 93.87 | 5,239,824 | +0.24(+0.25%) |
Jan 06, 2023 | 92.48 | 93.68 | 92.40 | 93.63 | 7,152,915 | +1.19(+1.29%) |
Jan 05, 2023 | 92.03 | 92.53 | 91.91 | 92.44 | 3,338,977 | -0.13(-0.14%) |
Jan 04, 2023 | 92.64 | 92.72 | 92.31 | 92.58 | 8,195,473 | +0.70(+0.77%) |
Jan 03, 2023 | 92.23 | 92.32 | 91.69 | 91.87 | 7,153,475 | +0.71(+0.78%) |
Dec 30, 2022 | 91.24 | 91.63 | 91.00 | 91.16 | 5,299,432 | -0.38(-0.42%) |
Dec 29, 2022 | 91.34 | 91.62 | 91.29 | 91.54 | 4,225,641 | +0.45(+0.49%) |
Dec 28, 2022 | 91.44 | 91.52 | 91.07 | 91.09 | 3,321,551 | -0.22(-0.24%) |
Dec 27, 2022 | 91.58 | 91.76 | 91.27 | 91.31 | 5,023,130 | -0.77(-0.84%) |
Dec 23, 2022 | 92.06 | 92.27 | 92.03 | 92.08 | 3,325,348 | -0.42(-0.45%) |
Dec 22, 2022 | 92.55 | 92.78 | 92.45 | 92.50 | 2,251,758 | -0.03(-0.03%) |
Dec 21, 2022 | 92.80 | 92.83 | 92.40 | 92.53 | 4,630,038 | +0.11(+0.12%) |
Dec 20, 2022 | 92.40 | 92.62 | 92.31 | 92.42 | 4,412,679 | -0.68(-0.73%) |
Dec 19, 2022 | 93.32 | 93.33 | 93.02 | 93.09 | 4,151,339 | -0.76(-0.81%) |
Dec 16, 2022 | 93.43 | 94.02 | 93.34 | 93.85 | 4,657,534 | -0.24(-0.25%) |
Dec 15, 2022 | 94.04 | 94.23 | 93.80 | 94.09 | 4,564,393 | +0.18(+0.19%) |
Dec 14, 2022 | 93.71 | 94.03 | 93.29 | 93.91 | 6,877,715 | +0.26(+0.27%) |
Dec 13, 2022 | 94.17 | 94.29 | 93.56 | 93.65 | 8,270,911 | +0.84(+0.90%) |
Dec 12, 2022 | 93.38 | 93.46 | 92.70 | 92.82 | 5,465,969 | -0.13(-0.14%) |
Dec 09, 2022 | 93.37 | 93.44 | 92.95 | 92.95 | 4,572,169 | -0.69(-0.74%) |
Dec 08, 2022 | 93.68 | 93.92 | 93.52 | 93.64 | 5,606,355 | -0.53(-0.56%) |
Dec 07, 2022 | 93.74 | 94.28 | 93.70 | 94.17 | 5,670,205 | +0.82(+0.88%) |
Dec 06, 2022 | 93.02 | 93.48 | 92.94 | 93.36 | 6,075,867 | +0.57(+0.61%) |
Dec 05, 2022 | 93.18 | 93.21 | 92.74 | 92.79 | 6,627,791 | -0.95(-1.01%) |
Dec 02, 2022 | 93.01 | 93.75 | 92.72 | 93.74 | 6,088,837 | +0.19(+0.20%) |
Dec 01, 2022 | 92.71 | 93.57 | 92.68 | 93.55 | 18,558,786 | +1.01(+1.09%) |
Nov 30, 2022 | 91.55 | 92.54 | 91.39 | 92.54 | 7,517,884 | +0.82(+0.90%) |
Nov 29, 2022 | 91.73 | 92.03 | 91.68 | 91.71 | 3,540,598 | -0.39(-0.42%) |
Nov 28, 2022 | 92.17 | 92.29 | 91.97 | 92.10 | 4,449,673 | +0.04(+0.04%) |
Nov 25, 2022 | 91.83 | 92.07 | 91.81 | 92.06 | 1,419,184 | -0.03(-0.03%) |
Nov 23, 2022 | 91.72 | 92.13 | 91.63 | 92.09 | 5,523,679 | +0.49(+0.54%) |
Nov 22, 2022 | 91.46 | 91.69 | 91.37 | 91.60 | 5,835,462 | +0.52(+0.57%) |
Nov 21, 2022 | 91.52 | 91.58 | 91.05 | 91.08 | 4,723,217 | -0.06(-0.06%) |
Nov 18, 2022 | 91.46 | 91.57 | 91.11 | 91.13 | 3,272,171 | -0.32(-0.35%) |
Nov 17, 2022 | 91.51 | 91.61 | 91.26 | 91.46 | 6,315,819 | -0.63(-0.68%) |
Nov 16, 2022 | 91.83 | 92.17 | 91.62 | 92.08 | 6,476,738 | +0.67(+0.74%) |
Nov 15, 2022 | 91.18 | 91.47 | 90.95 | 91.41 | 7,213,921 | +0.67(+0.74%) |
Nov 14, 2022 | 90.86 | 90.86 | 90.56 | 90.73 | 4,537,793 | -0.22(-0.24%) |
Nov 11, 2022 | 90.73 | 91.07 | 90.68 | 90.95 | 2,995,984 | -0.19(-0.21%) |
Nov 10, 2022 | 90.47 | 91.18 | 90.47 | 91.14 | 10,135,087 | +2.00(+2.24%) |
Nov 09, 2022 | 88.74 | 89.20 | 88.68 | 89.14 | 3,860,055 | +0.30(+0.34%) |
Nov 08, 2022 | 88.50 | 89.00 | 88.47 | 88.84 | 4,935,791 | +0.59(+0.67%) |
Nov 07, 2022 | 88.68 | 88.73 | 88.23 | 88.25 | 4,524,595 | -0.31(-0.35%) |
Nov 04, 2022 | 88.77 | 89.07 | 88.55 | 88.56 | 5,576,851 | -0.19(-0.21%) |
Nov 03, 2022 | 88.35 | 88.92 | 88.34 | 88.75 | 8,864,427 | -0.39(-0.44%) |
Nov 02, 2022 | 89.41 | 89.94 | 88.91 | 89.14 | 7,998,600 | -0.15(-0.17%) |