Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.78 | 105.60 | 104.54 | 105.56 | 2,190,673 | +0.87(+0.83%) |
Jan 30, 2023 | 105.27 | 106.16 | 104.59 | 104.69 | 2,003,423 | -1.26(-1.19%) |
Jan 27, 2023 | 105.36 | 106.45 | 104.45 | 105.94 | 3,531,875 | -0.25(-0.23%) |
Jan 26, 2023 | 104.95 | 106.28 | 104.38 | 106.19 | 1,365,197 | +1.67(+1.60%) |
Jan 25, 2023 | 102.98 | 105.01 | 102.27 | 104.52 | 2,429,084 | +0.23(+0.23%) |
Jan 24, 2023 | 106.78 | 106.83 | 103.83 | 104.28 | 2,563,647 | -2.38(-2.23%) |
Jan 23, 2023 | 106.56 | 107.55 | 105.67 | 106.66 | 2,001,014 | +0.19(+0.18%) |
Jan 20, 2023 | 105.07 | 106.56 | 104.53 | 106.47 | 1,720,807 | +1.53(+1.46%) |
Jan 19, 2023 | 105.08 | 105.69 | 104.33 | 104.94 | 2,223,605 | -0.74(-0.70%) |
Jan 18, 2023 | 105.66 | 106.84 | 105.26 | 105.68 | 2,445,113 | +0.25(+0.24%) |
Jan 17, 2023 | 105.46 | 106.39 | 104.98 | 105.42 | 2,469,774 | -0.22(-0.20%) |
Jan 13, 2023 | 106.09 | 106.25 | 104.41 | 105.64 | 1,758,852 | -1.37(-1.28%) |
Jan 12, 2023 | 106.98 | 107.56 | 105.72 | 107.01 | 2,869,344 | +0.33(+0.31%) |
Jan 11, 2023 | 105.28 | 107.05 | 104.91 | 106.68 | 2,701,628 | +2.00(+1.91%) |
Jan 10, 2023 | 103.16 | 104.87 | 102.91 | 104.67 | 1,495,814 | +1.38(+1.34%) |
Jan 09, 2023 | 103.33 | 104.59 | 102.91 | 103.29 | 4,050,487 | +0.33(+0.32%) |
Jan 06, 2023 | 101.50 | 103.30 | 100.26 | 102.96 | 1,624,590 | +2.28(+2.26%) |
Jan 05, 2023 | 101.04 | 101.75 | 100.48 | 100.68 | 1,246,548 | -1.33(-1.30%) |
Jan 04, 2023 | 102.51 | 102.82 | 101.44 | 102.01 | 1,555,942 | +0.69(+0.68%) |
Jan 03, 2023 | 101.70 | 102.54 | 100.52 | 101.32 | 1,952,214 | +0.63(+0.62%) |
Dec 30, 2022 | 101.33 | 101.98 | 99.62 | 100.69 | 1,197,708 | -1.48(-1.45%) |
Dec 29, 2022 | 101.23 | 102.68 | 100.96 | 102.17 | 1,012,546 | +1.80(+1.79%) |
Dec 28, 2022 | 100.91 | 101.60 | 100.33 | 100.38 | 1,617,232 | +0.16(+0.16%) |
Dec 27, 2022 | 100.89 | 101.24 | 99.76 | 100.22 | 2,744,363 | -0.69(-0.68%) |
Dec 23, 2022 | 100.60 | 101.31 | 100.26 | 100.91 | 1,346,094 | +0.34(+0.34%) |
Dec 22, 2022 | 99.45 | 100.61 | 98.88 | 100.56 | 2,201,191 | -0.09(-0.09%) |
Dec 21, 2022 | 98.96 | 100.93 | 98.94 | 100.65 | 2,461,233 | +2.12(+2.15%) |
Dec 20, 2022 | 98.59 | 99.36 | 98.02 | 98.53 | 1,670,255 | +0.11(+0.11%) |
Dec 19, 2022 | 98.96 | 99.72 | 97.74 | 98.42 | 1,705,734 | -0.47(-0.48%) |
Dec 16, 2022 | 99.28 | 99.87 | 98.23 | 98.89 | 6,240,333 | -1.43(-1.43%) |
Dec 15, 2022 | 100.72 | 101.23 | 99.46 | 100.33 | 2,062,137 | -1.68(-1.65%) |
Dec 14, 2022 | 103.60 | 104.89 | 101.54 | 102.01 | 2,279,781 | -2.03(-1.95%) |
Dec 13, 2022 | 105.87 | 105.99 | 103.36 | 104.04 | 2,347,499 | +1.10(+1.06%) |
Dec 12, 2022 | 100.58 | 102.98 | 100.39 | 102.94 | 2,276,832 | +1.89(+1.87%) |
Dec 09, 2022 | 101.81 | 102.36 | 101.00 | 101.05 | 2,203,696 | -1.09(-1.06%) |
Dec 08, 2022 | 101.62 | 102.69 | 101.07 | 102.14 | 2,181,378 | +0.89(+0.88%) |
Dec 07, 2022 | 102.72 | 103.62 | 100.97 | 101.25 | 3,112,361 | -2.16(-2.09%) |
Dec 06, 2022 | 104.75 | 105.11 | 103.14 | 103.41 | 1,913,240 | -1.32(-1.26%) |
Dec 05, 2022 | 106.47 | 106.82 | 104.35 | 104.73 | 1,883,102 | -2.11(-1.98%) |
Dec 02, 2022 | 105.59 | 107.29 | 105.00 | 106.84 | 1,198,357 | -0.27(-0.26%) |
Dec 01, 2022 | 106.49 | 107.55 | 105.89 | 107.12 | 1,784,445 | +1.19(+1.13%) |
Nov 30, 2022 | 102.78 | 105.99 | 102.31 | 105.92 | 3,583,268 | +2.91(+2.82%) |
Nov 29, 2022 | 102.62 | 103.97 | 102.48 | 103.02 | 1,445,898 | +0.25(+0.25%) |
Nov 28, 2022 | 104.08 | 104.59 | 102.38 | 102.77 | 2,312,260 | -1.99(-1.90%) |
Nov 25, 2022 | 104.07 | 105.09 | 103.97 | 104.76 | 836,148 | +0.18(+0.17%) |
Nov 23, 2022 | 103.65 | 105.33 | 103.09 | 104.58 | 1,377,296 | +0.89(+0.86%) |
Nov 22, 2022 | 103.62 | 103.93 | 102.49 | 103.69 | 1,552,839 | +0.66(+0.65%) |
Nov 21, 2022 | 101.66 | 103.98 | 100.84 | 103.03 | 2,039,628 | +1.11(+1.09%) |
Nov 18, 2022 | 103.11 | 103.25 | 100.95 | 101.92 | 1,626,456 | +0.11(+0.11%) |
Nov 17, 2022 | 101.30 | 102.28 | 100.22 | 101.81 | 2,407,447 | +0.08(+0.08%) |
Nov 16, 2022 | 102.74 | 103.60 | 101.28 | 101.73 | 2,312,657 | -1.01(-0.98%) |
Nov 15, 2022 | 102.91 | 103.88 | 101.29 | 102.74 | 2,807,207 | +0.93(+0.91%) |
Nov 14, 2022 | 101.64 | 103.54 | 101.23 | 101.81 | 2,881,218 | -0.22(-0.21%) |
Nov 11, 2022 | 100.78 | 102.33 | 99.77 | 102.02 | 2,505,783 | +1.74(+1.74%) |
Nov 10, 2022 | 98.39 | 100.36 | 96.90 | 100.28 | 2,928,156 | +5.16(+5.43%) |
Nov 09, 2022 | 97.17 | 97.32 | 94.94 | 95.12 | 1,714,518 | -2.12(-2.18%) |
Nov 08, 2022 | 95.58 | 99.00 | 95.22 | 97.24 | 3,001,016 | +1.89(+1.98%) |
Nov 07, 2022 | 95.54 | 95.64 | 94.48 | 95.35 | 2,128,533 | +0.86(+0.91%) |
Nov 04, 2022 | 94.36 | 94.58 | 92.12 | 94.49 | 3,245,225 | +1.12(+1.20%) |
Nov 03, 2022 | 90.57 | 95.24 | 90.23 | 93.37 | 3,685,716 | +2.78(+3.07%) |
Nov 02, 2022 | 91.72 | 92.72 | 90.30 | 90.59 | 4,673,866 | -1.36(-1.48%) |