Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 109.05 | 109.09 | 108.10 | 109.04 | 535,482 | +0.66(+0.60%) |
Jan 30, 2023 | 108.53 | 109.05 | 108.31 | 108.39 | 559,093 | -0.34(-0.31%) |
Jan 27, 2023 | 108.30 | 108.86 | 108.15 | 108.73 | 457,808 | -0.30(-0.27%) |
Jan 26, 2023 | 109.19 | 109.50 | 108.59 | 109.03 | 323,925 | -0.53(-0.48%) |
Jan 25, 2023 | 109.53 | 109.98 | 108.94 | 109.55 | 396,177 | +0.17(+0.16%) |
Jan 24, 2023 | 108.65 | 109.54 | 107.97 | 109.38 | 489,446 | +1.18(+1.09%) |
Jan 23, 2023 | 108.08 | 108.61 | 108.04 | 108.20 | 765,725 | -0.28(-0.25%) |
Jan 20, 2023 | 109.07 | 109.22 | 108.43 | 108.48 | 524,849 | -1.54(-1.40%) |
Jan 19, 2023 | 110.05 | 110.31 | 109.58 | 110.02 | 1,838,822 | -0.40(-0.36%) |
Jan 18, 2023 | 110.21 | 110.49 | 109.36 | 110.42 | 458,943 | +2.23(+2.06%) |
Jan 17, 2023 | 107.79 | 108.49 | 107.68 | 108.19 | 740,740 | -0.36(-0.33%) |
Jan 13, 2023 | 108.87 | 109.59 | 108.24 | 108.55 | 480,630 | -0.82(-0.75%) |
Jan 12, 2023 | 107.92 | 109.37 | 107.05 | 109.36 | 1,257,355 | +1.66(+1.54%) |
Jan 11, 2023 | 107.17 | 107.76 | 106.97 | 107.70 | 5,464,151 | +1.30(+1.22%) |
Jan 10, 2023 | 106.87 | 107.01 | 106.02 | 106.40 | 386,245 | -1.36(-1.26%) |
Jan 09, 2023 | 106.73 | 108.00 | 106.56 | 107.76 | 585,042 | +0.51(+0.48%) |
Jan 06, 2023 | 105.28 | 107.38 | 105.19 | 107.25 | 470,873 | +1.56(+1.47%) |
Jan 05, 2023 | 104.68 | 105.72 | 104.56 | 105.69 | 335,076 | +0.22(+0.21%) |
Jan 04, 2023 | 105.79 | 105.93 | 105.03 | 105.47 | 515,741 | +1.15(+1.10%) |
Jan 03, 2023 | 105.01 | 105.11 | 103.85 | 104.32 | 612,081 | +1.65(+1.61%) |
Dec 30, 2022 | 102.93 | 103.54 | 102.51 | 102.67 | 496,958 | -0.85(-0.82%) |
Dec 29, 2022 | 102.89 | 103.76 | 102.81 | 103.53 | 512,961 | +0.86(+0.84%) |
Dec 28, 2022 | 103.39 | 103.45 | 102.50 | 102.66 | 579,399 | -0.44(-0.42%) |
Dec 27, 2022 | 103.33 | 103.78 | 102.95 | 103.10 | 622,461 | -1.60(-1.53%) |
Dec 23, 2022 | 104.87 | 105.09 | 104.51 | 104.70 | 404,571 | -1.05(-1.00%) |
Dec 22, 2022 | 105.78 | 106.15 | 105.57 | 105.76 | 408,192 | +0.10(+0.10%) |
Dec 21, 2022 | 106.16 | 106.19 | 105.12 | 105.65 | 367,105 | +0.15(+0.14%) |
Dec 20, 2022 | 105.44 | 105.77 | 105.20 | 105.50 | 619,884 | -1.52(-1.42%) |
Dec 19, 2022 | 107.29 | 107.33 | 106.70 | 107.02 | 821,748 | -1.41(-1.30%) |
Dec 16, 2022 | 107.84 | 108.84 | 107.54 | 108.42 | 669,668 | -0.88(-0.81%) |
Dec 15, 2022 | 109.09 | 109.69 | 108.81 | 109.31 | 969,415 | +0.69(+0.63%) |
Dec 14, 2022 | 108.22 | 108.74 | 107.66 | 108.62 | 381,849 | +0.50(+0.46%) |
Dec 13, 2022 | 109.33 | 109.40 | 107.98 | 108.12 | 419,954 | +1.15(+1.08%) |
Dec 12, 2022 | 107.97 | 108.08 | 106.65 | 106.96 | 416,110 | +0.16(+0.15%) |
Dec 09, 2022 | 107.90 | 107.95 | 106.76 | 106.80 | 429,657 | -1.90(-1.75%) |
Dec 08, 2022 | 108.52 | 108.96 | 108.21 | 108.70 | 477,988 | -0.51(-0.47%) |
Dec 07, 2022 | 108.48 | 109.42 | 108.35 | 109.21 | 613,448 | +1.77(+1.65%) |
Dec 06, 2022 | 107.10 | 107.82 | 106.78 | 107.44 | 779,765 | +0.80(+0.75%) |
Dec 05, 2022 | 106.78 | 106.81 | 106.06 | 106.64 | 423,738 | -1.02(-0.95%) |
Dec 02, 2022 | 106.54 | 107.67 | 105.79 | 107.66 | 354,486 | +0.72(+0.67%) |
Dec 01, 2022 | 105.37 | 106.98 | 105.10 | 106.94 | 418,246 | +2.48(+2.37%) |
Nov 30, 2022 | 103.57 | 104.52 | 103.22 | 104.47 | 287,333 | +0.76(+0.74%) |
Nov 29, 2022 | 103.74 | 104.39 | 103.61 | 103.70 | 350,384 | -0.83(-0.79%) |
Nov 28, 2022 | 104.86 | 104.99 | 104.23 | 104.53 | 443,968 | +0.16(+0.15%) |
Nov 25, 2022 | 104.08 | 104.43 | 104.00 | 104.37 | 169,875 | -0.07(-0.07%) |
Nov 23, 2022 | 103.67 | 104.48 | 103.64 | 104.45 | 430,777 | +1.22(+1.18%) |
Nov 22, 2022 | 102.67 | 103.46 | 102.62 | 103.23 | 275,341 | +1.11(+1.09%) |
Nov 21, 2022 | 102.87 | 102.87 | 101.99 | 102.12 | 544,605 | +0.15(+0.15%) |
Nov 18, 2022 | 102.69 | 102.85 | 101.93 | 101.97 | 264,342 | -0.51(-0.50%) |
Nov 17, 2022 | 102.47 | 102.66 | 102.13 | 102.48 | 415,487 | -0.88(-0.85%) |
Nov 16, 2022 | 102.46 | 103.44 | 102.12 | 103.35 | 276,687 | +1.75(+1.73%) |
Nov 15, 2022 | 101.00 | 101.69 | 100.76 | 101.60 | 455,284 | +1.10(+1.10%) |
Nov 14, 2022 | 100.67 | 100.71 | 99.92 | 100.50 | 472,336 | -0.20(-0.20%) |
Nov 11, 2022 | 100.42 | 101.18 | 100.26 | 100.69 | 299,322 | -0.21(-0.21%) |
Nov 10, 2022 | 99.51 | 101.06 | 99.51 | 100.90 | 363,979 | +3.48(+3.57%) |
Nov 09, 2022 | 96.87 | 97.82 | 96.75 | 97.42 | 544,256 | +0.21(+0.21%) |
Nov 08, 2022 | 96.61 | 97.51 | 96.58 | 97.21 | 753,672 | +1.01(+1.05%) |
Nov 07, 2022 | 97.23 | 97.23 | 96.15 | 96.20 | 434,297 | -0.80(-0.83%) |
Nov 04, 2022 | 97.54 | 97.88 | 96.97 | 97.00 | 708,528 | -0.86(-0.88%) |
Nov 03, 2022 | 97.09 | 98.23 | 97.05 | 97.86 | 693,531 | -0.36(-0.36%) |
Nov 02, 2022 | 98.67 | 97.79 | 98.22 | 711,883 | -0.40(-0.40%) |