Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.07 | 107.92 | 106.18 | 107.81 | 5,842,861 | +0.72(+0.67%) |
Jan 30, 2023 | 107.09 | 107.93 | 106.91 | 107.09 | 4,546,337 | -0.14(-0.13%) |
Jan 27, 2023 | 107.91 | 108.51 | 107.09 | 107.23 | 4,984,199 | -1.09(-1.01%) |
Jan 26, 2023 | 108.50 | 108.86 | 107.39 | 108.32 | 4,266,620 | +0.07(+0.06%) |
Jan 25, 2023 | 107.28 | 109.46 | 106.88 | 108.25 | 6,224,469 | -1.49(-1.36%) |
Jan 24, 2023 | 110.20 | 111.34 | 109.50 | 109.75 | 4,779,526 | -1.44(-1.30%) |
Jan 23, 2023 | 109.65 | 111.86 | 109.64 | 111.19 | 6,270,512 | +1.16(+1.06%) |
Jan 20, 2023 | 109.42 | 110.24 | 108.89 | 110.03 | 5,207,157 | +0.99(+0.91%) |
Jan 19, 2023 | 108.31 | 109.54 | 107.85 | 109.03 | 6,313,948 | +0.28(+0.26%) |
Jan 18, 2023 | 110.41 | 110.77 | 108.44 | 108.75 | 4,396,800 | -1.83(-1.66%) |
Jan 17, 2023 | 110.69 | 111.45 | 110.26 | 110.58 | 5,792,482 | -0.12(-0.11%) |
Jan 13, 2023 | 108.52 | 111.07 | 108.44 | 110.70 | 5,484,603 | +2.10(+1.93%) |
Jan 12, 2023 | 109.22 | 109.61 | 108.15 | 108.60 | 4,816,863 | -1.25(-1.14%) |
Jan 11, 2023 | 111.52 | 112.32 | 108.87 | 109.85 | 5,503,703 | -0.68(-0.61%) |
Jan 10, 2023 | 109.22 | 110.76 | 109.05 | 110.53 | 5,757,581 | +1.65(+1.52%) |
Jan 09, 2023 | 110.21 | 110.36 | 108.76 | 108.88 | 7,496,130 | -0.17(-0.16%) |
Jan 06, 2023 | 108.74 | 109.45 | 107.00 | 109.06 | 3,914,546 | +1.49(+1.38%) |
Jan 05, 2023 | 107.86 | 108.45 | 107.14 | 107.57 | 5,043,903 | -0.40(-0.37%) |
Jan 04, 2023 | 107.78 | 108.68 | 107.13 | 107.97 | 4,527,471 | +1.58(+1.49%) |
Jan 03, 2023 | 107.29 | 108.09 | 105.58 | 106.39 | 4,297,284 | -0.20(-0.19%) |
Dec 30, 2022 | 106.60 | 106.91 | 105.49 | 106.59 | 3,575,277 | -0.50(-0.47%) |
Dec 29, 2022 | 105.58 | 107.53 | 105.30 | 107.09 | 3,139,301 | +2.41(+2.30%) |
Dec 28, 2022 | 105.84 | 106.89 | 104.60 | 104.69 | 3,362,502 | -0.72(-0.68%) |
Dec 27, 2022 | 105.19 | 105.87 | 104.25 | 105.41 | 3,102,844 | +0.38(+0.36%) |
Dec 23, 2022 | 104.53 | 105.24 | 103.98 | 105.03 | 2,697,036 | +0.15(+0.14%) |
Dec 22, 2022 | 104.57 | 105.01 | 103.12 | 104.88 | 3,410,454 | -0.11(-0.10%) |
Dec 21, 2022 | 103.97 | 105.23 | 103.94 | 104.99 | 3,325,486 | +1.60(+1.55%) |
Dec 20, 2022 | 103.50 | 103.87 | 102.54 | 103.39 | 3,782,820 | -0.10(-0.09%) |
Dec 19, 2022 | 103.63 | 104.06 | 102.75 | 103.48 | 4,482,652 | -0.31(-0.30%) |
Dec 16, 2022 | 104.56 | 104.71 | 102.70 | 103.80 | 8,215,513 | -1.56(-1.48%) |
Dec 15, 2022 | 106.65 | 106.80 | 105.25 | 105.36 | 5,116,151 | -2.66(-2.46%) |
Dec 14, 2022 | 108.12 | 109.62 | 107.31 | 108.02 | 5,783,340 | -0.26(-0.24%) |
Dec 13, 2022 | 109.05 | 109.42 | 107.82 | 108.28 | 6,438,045 | +1.98(+1.86%) |
Dec 12, 2022 | 104.59 | 106.40 | 104.59 | 106.30 | 4,895,127 | +1.92(+1.84%) |
Dec 09, 2022 | 103.62 | 105.31 | 103.62 | 104.38 | 5,506,897 | +0.57(+0.55%) |
Dec 08, 2022 | 101.61 | 103.96 | 101.19 | 103.80 | 4,746,053 | +2.05(+2.01%) |
Dec 07, 2022 | 100.99 | 102.42 | 100.99 | 101.76 | 3,700,234 | +0.92(+0.92%) |
Dec 06, 2022 | 101.93 | 102.34 | 100.12 | 100.83 | 4,301,049 | -1.50(-1.47%) |
Dec 05, 2022 | 103.78 | 103.94 | 102.00 | 102.34 | 4,827,797 | -2.60(-2.48%) |
Dec 02, 2022 | 103.64 | 104.99 | 103.11 | 104.94 | 5,092,689 | +0.16(+0.15%) |
Dec 01, 2022 | 105.09 | 105.48 | 104.22 | 104.78 | 5,228,567 | +0.34(+0.33%) |
Nov 30, 2022 | 102.07 | 104.56 | 100.43 | 104.44 | 13,119,703 | +2.50(+2.46%) |
Nov 29, 2022 | 101.94 | 102.31 | 101.44 | 101.94 | 4,977,609 | -0.38(-0.37%) |
Nov 28, 2022 | 103.61 | 104.61 | 102.07 | 102.32 | 4,274,325 | -1.52(-1.47%) |
Nov 25, 2022 | 103.56 | 104.22 | 103.40 | 103.84 | 2,634,893 | +0.91(+0.89%) |
Nov 23, 2022 | 101.91 | 103.37 | 101.36 | 102.93 | 4,756,240 | +1.12(+1.10%) |
Nov 22, 2022 | 100.95 | 101.94 | 99.87 | 101.81 | 4,646,902 | +0.96(+0.95%) |
Nov 21, 2022 | 100.71 | 101.84 | 100.65 | 100.85 | 4,273,286 | +0.01(+0.01%) |
Nov 18, 2022 | 100.50 | 101.15 | 99.94 | 100.84 | 4,051,075 | +1.27(+1.28%) |
Nov 17, 2022 | 99.68 | 100.09 | 98.59 | 99.57 | 3,436,040 | -1.02(-1.01%) |
Nov 16, 2022 | 101.20 | 102.23 | 100.25 | 100.59 | 3,391,674 | +0.46(+0.46%) |
Nov 15, 2022 | 100.44 | 101.44 | 99.40 | 100.13 | 5,420,877 | +1.10(+1.11%) |
Nov 14, 2022 | 100.65 | 101.27 | 99.02 | 99.04 | 5,831,546 | -2.02(-2.00%) |
Nov 11, 2022 | 101.59 | 102.82 | 100.90 | 101.06 | 7,320,206 | -0.14(-0.13%) |
Nov 10, 2022 | 100.03 | 101.40 | 99.16 | 101.19 | 6,084,792 | +4.63(+4.80%) |
Nov 09, 2022 | 97.00 | 98.32 | 96.36 | 96.56 | 5,499,826 | -0.17(-0.18%) |
Nov 08, 2022 | 96.99 | 97.34 | 96.07 | 96.74 | 5,879,515 | +0.14(+0.14%) |
Nov 07, 2022 | 95.90 | 97.12 | 95.27 | 96.60 | 5,050,897 | +1.39(+1.46%) |
Nov 04, 2022 | 94.98 | 95.37 | 93.35 | 95.21 | 5,049,990 | +1.57(+1.68%) |
Nov 03, 2022 | 93.99 | 94.18 | 92.57 | 93.64 | 5,019,755 | -1.54(-1.62%) |
Nov 02, 2022 | 95.85 | 95.16 | 95.18 | 5,352,878 | -1.23(-1.28%) |