Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 101.26 | 101.45 | 99.93 | 101.43 | 1,751,043 | +0.55(+0.55%) |
Jan 30, 2023 | 101.37 | 102.49 | 100.81 | 100.88 | 967,939 | -0.95(-0.94%) |
Jan 27, 2023 | 101.66 | 102.38 | 101.16 | 101.84 | 840,718 | +0.22(+0.22%) |
Jan 26, 2023 | 100.40 | 101.63 | 100.40 | 101.61 | 814,376 | +0.91(+0.90%) |
Jan 25, 2023 | 99.79 | 101.07 | 99.37 | 100.70 | 1,243,959 | +0.22(+0.21%) |
Jan 24, 2023 | 100.51 | 100.83 | 99.19 | 100.49 | 1,074,578 | +0.49(+0.49%) |
Jan 23, 2023 | 100.45 | 101.27 | 99.64 | 100.00 | 1,009,957 | -0.65(-0.64%) |
Jan 20, 2023 | 100.27 | 100.67 | 98.62 | 100.65 | 1,394,176 | +0.41(+0.41%) |
Jan 19, 2023 | 100.74 | 100.99 | 99.72 | 100.23 | 1,646,487 | -0.55(-0.55%) |
Jan 18, 2023 | 100.51 | 102.99 | 99.74 | 100.79 | 4,188,197 | +0.64(+0.64%) |
Jan 17, 2023 | 100.25 | 101.45 | 99.44 | 100.15 | 2,801,325 | +0.33(+0.33%) |
Jan 13, 2023 | 99.49 | 100.18 | 99.12 | 99.82 | 1,747,667 | -0.26(-0.26%) |
Jan 12, 2023 | 101.98 | 102.28 | 99.94 | 100.08 | 1,584,259 | -1.83(-1.79%) |
Jan 11, 2023 | 100.92 | 102.01 | 100.85 | 101.91 | 1,944,368 | +0.99(+0.98%) |
Jan 10, 2023 | 101.46 | 101.60 | 99.82 | 100.92 | 1,422,926 | -0.68(-0.67%) |
Jan 09, 2023 | 100.71 | 101.92 | 100.18 | 101.60 | 1,986,663 | +0.73(+0.72%) |
Jan 06, 2023 | 98.23 | 102.10 | 98.23 | 100.87 | 1,901,029 | +3.77(+3.88%) |
Jan 05, 2023 | 101.52 | 102.12 | 96.65 | 97.11 | 2,273,655 | -5.20(-5.08%) |
Jan 04, 2023 | 102.45 | 103.89 | 101.70 | 102.31 | 1,693,569 | +0.08(+0.07%) |
Jan 03, 2023 | 104.37 | 104.64 | 99.60 | 102.23 | 3,032,614 | -3.16(-3.00%) |
Dec 30, 2022 | 106.92 | 107.06 | 104.44 | 105.39 | 967,593 | -1.49(-1.39%) |
Dec 29, 2022 | 106.42 | 107.78 | 105.39 | 106.88 | 890,365 | +1.05(+0.99%) |
Dec 28, 2022 | 107.88 | 107.91 | 105.79 | 105.83 | 1,079,979 | -1.63(-1.52%) |
Dec 27, 2022 | 106.45 | 107.78 | 106.03 | 107.46 | 1,033,828 | +1.20(+1.13%) |
Dec 23, 2022 | 105.43 | 106.44 | 105.24 | 106.26 | 1,245,107 | +0.68(+0.65%) |
Dec 22, 2022 | 106.38 | 106.38 | 103.81 | 105.57 | 1,243,840 | -1.31(-1.23%) |
Dec 21, 2022 | 106.26 | 106.94 | 105.88 | 106.89 | 1,437,612 | +1.23(+1.16%) |
Dec 20, 2022 | 105.96 | 106.42 | 105.08 | 105.66 | 1,455,970 | -0.33(-0.31%) |
Dec 19, 2022 | 107.20 | 107.50 | 105.50 | 105.99 | 1,588,359 | -1.23(-1.15%) |
Dec 16, 2022 | 107.99 | 108.32 | 105.92 | 107.21 | 3,487,912 | -2.19(-2.00%) |
Dec 15, 2022 | 110.44 | 110.94 | 109.00 | 109.41 | 1,508,307 | -1.54(-1.39%) |
Dec 14, 2022 | 111.15 | 112.63 | 110.64 | 110.95 | 1,671,087 | +0.08(+0.08%) |
Dec 13, 2022 | 112.22 | 113.14 | 109.45 | 110.87 | 1,684,977 | -0.05(-0.04%) |
Dec 12, 2022 | 110.31 | 111.05 | 108.45 | 110.91 | 1,399,958 | +1.43(+1.31%) |
Dec 09, 2022 | 109.19 | 110.12 | 109.19 | 109.48 | 839,607 | -0.12(-0.11%) |
Dec 08, 2022 | 108.85 | 110.23 | 108.40 | 109.60 | 996,463 | +0.94(+0.86%) |
Dec 07, 2022 | 109.47 | 109.88 | 108.40 | 108.67 | 832,468 | -1.01(-0.92%) |
Dec 06, 2022 | 108.09 | 109.74 | 107.96 | 109.68 | 898,618 | +1.57(+1.46%) |
Dec 05, 2022 | 107.63 | 108.85 | 107.21 | 108.10 | 790,513 | -0.48(-0.44%) |
Dec 02, 2022 | 107.97 | 108.81 | 107.27 | 108.58 | 1,545,736 | -0.37(-0.34%) |
Dec 01, 2022 | 110.54 | 110.85 | 108.88 | 108.95 | 1,449,999 | +0.03(+0.03%) |
Nov 30, 2022 | 105.48 | 109.11 | 105.22 | 108.92 | 2,657,941 | +3.24(+3.07%) |
Nov 29, 2022 | 105.60 | 105.81 | 104.74 | 105.68 | 1,669,380 | -0.41(-0.39%) |
Nov 28, 2022 | 105.89 | 106.34 | 104.89 | 106.09 | 1,829,474 | -0.47(-0.44%) |
Nov 25, 2022 | 106.47 | 107.05 | 105.82 | 106.56 | 772,398 | +0.74(+0.70%) |
Nov 23, 2022 | 105.41 | 105.86 | 104.71 | 105.82 | 1,884,170 | +0.25(+0.24%) |
Nov 22, 2022 | 105.88 | 107.08 | 104.56 | 105.56 | 1,584,846 | -0.34(-0.32%) |
Nov 21, 2022 | 104.67 | 106.16 | 104.67 | 105.90 | 854,763 | +1.06(+1.01%) |
Nov 18, 2022 | 103.07 | 105.02 | 102.56 | 104.84 | 816,962 | +2.89(+2.83%) |
Nov 17, 2022 | 102.04 | 102.52 | 101.08 | 101.96 | 1,067,779 | -1.21(-1.17%) |
Nov 16, 2022 | 102.84 | 104.01 | 102.84 | 103.17 | 1,353,125 | +0.56(+0.55%) |
Nov 15, 2022 | 102.79 | 103.55 | 101.30 | 102.61 | 889,975 | +0.91(+0.89%) |
Nov 14, 2022 | 103.83 | 104.00 | 101.67 | 101.70 | 1,043,128 | -1.94(-1.87%) |
Nov 11, 2022 | 104.12 | 104.29 | 102.21 | 103.64 | 1,615,051 | +0.62(+0.60%) |
Nov 10, 2022 | 100.71 | 103.23 | 99.39 | 103.02 | 1,111,018 | +4.63(+4.71%) |
Nov 09, 2022 | 98.94 | 99.84 | 98.31 | 98.39 | 990,507 | -0.85(-0.86%) |
Nov 08, 2022 | 100.22 | 100.90 | 98.63 | 99.24 | 1,415,092 | -0.39(-0.40%) |
Nov 07, 2022 | 101.57 | 101.75 | 99.13 | 99.64 | 1,759,729 | -2.06(-2.02%) |
Nov 04, 2022 | 101.06 | 101.81 | 100.03 | 101.69 | 1,410,045 | +1.26(+1.25%) |
Nov 03, 2022 | 99.37 | 101.37 | 98.93 | 100.44 | 1,251,015 | +0.54(+0.54%) |
Nov 02, 2022 | 99.34 | 99.89 | 2,097,066 | +0.40(+0.41%) |