Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 106.54 | 110.62 | 104.95 | 110.25 | 29,294,926 | +2.33(+2.16%) |
Jan 30, 2023 | 109.38 | 109.76 | 107.53 | 107.92 | 19,631,900 | -1.95(-1.77%) |
Jan 27, 2023 | 111.14 | 111.83 | 109.66 | 109.87 | 15,972,045 | -2.04(-1.83%) |
Jan 26, 2023 | 109.03 | 111.93 | 108.66 | 111.92 | 23,522,284 | +4.33(+4.02%) |
Jan 25, 2023 | 107.61 | 108.01 | 105.86 | 107.59 | 12,535,087 | -0.57(-0.53%) |
Jan 24, 2023 | 94.30 | 120.26 | 94.30 | 108.16 | 14,378,038 | +1.00(+0.93%) |
Jan 23, 2023 | 108.00 | 108.90 | 107.05 | 107.16 | 17,445,004 | -0.56(-0.52%) |
Jan 20, 2023 | 105.83 | 107.81 | 105.12 | 107.72 | 17,378,300 | +1.93(+1.82%) |
Jan 19, 2023 | 104.61 | 106.56 | 104.14 | 105.79 | 13,601,218 | +0.67(+0.64%) |
Jan 18, 2023 | 107.64 | 108.45 | 104.92 | 105.12 | 17,251,370 | -2.20(-2.05%) |
Jan 17, 2023 | 107.78 | 108.42 | 107.08 | 107.32 | 17,401,086 | -0.21(-0.19%) |
Jan 13, 2023 | 107.50 | 107.86 | 106.59 | 107.53 | 12,638,790 | -0.07(-0.06%) |
Jan 12, 2023 | 106.27 | 108.09 | 106.19 | 107.60 | 16,157,278 | +1.76(+1.66%) |
Jan 11, 2023 | 105.48 | 105.92 | 103.67 | 105.84 | 17,580,230 | +1.22(+1.16%) |
Jan 10, 2023 | 104.34 | 104.85 | 102.64 | 104.62 | 15,879,230 | +1.54(+1.49%) |
Jan 09, 2023 | 106.10 | 106.10 | 102.46 | 103.09 | 18,894,906 | -1.96(-1.86%) |
Jan 06, 2023 | 104.62 | 106.43 | 104.23 | 105.04 | 17,202,438 | +1.25(+1.21%) |
Jan 05, 2023 | 101.06 | 104.49 | 101.06 | 103.79 | 16,775,064 | +2.27(+2.24%) |
Jan 04, 2023 | 99.60 | 101.84 | 99.56 | 101.52 | 18,989,806 | +0.30(+0.29%) |
Jan 03, 2023 | 104.33 | 104.56 | 100.25 | 101.22 | 16,521,885 | -3.60(-3.44%) |
Dec 30, 2022 | 103.22 | 105.02 | 103.22 | 104.83 | 12,415,995 | +1.05(+1.01%) |
Dec 29, 2022 | 102.63 | 104.27 | 102.63 | 103.78 | 11,088,494 | +0.78(+0.76%) |
Dec 28, 2022 | 104.45 | 104.54 | 102.55 | 103.00 | 12,584,178 | -1.72(-1.64%) |
Dec 27, 2022 | 103.85 | 104.98 | 103.43 | 104.72 | 12,597,397 | +1.44(+1.39%) |
Dec 23, 2022 | 101.64 | 103.34 | 101.59 | 103.28 | 12,142,206 | +2.66(+2.64%) |
Dec 22, 2022 | 102.53 | 102.82 | 98.93 | 100.62 | 13,903,228 | -2.07(-2.02%) |
Dec 21, 2022 | 102.92 | 103.19 | 101.84 | 102.70 | 14,265,568 | +1.30(+1.28%) |
Dec 20, 2022 | 99.95 | 102.17 | 99.85 | 101.39 | 15,444,451 | +1.44(+1.45%) |
Dec 19, 2022 | 100.03 | 100.93 | 99.20 | 99.95 | 14,320,398 | +0.45(+0.45%) |
Dec 16, 2022 | 98.54 | 100.34 | 98.01 | 99.50 | 57,448,524 | -0.70(-0.70%) |
Dec 15, 2022 | 100.10 | 100.90 | 98.55 | 100.21 | 16,184,562 | -0.97(-0.96%) |
Dec 14, 2022 | 102.63 | 102.92 | 100.50 | 101.18 | 18,694,508 | -0.75(-0.74%) |
Dec 13, 2022 | 102.45 | 103.15 | 101.71 | 101.93 | 25,569,810 | +1.10(+1.09%) |
Dec 12, 2022 | 98.68 | 100.97 | 98.44 | 100.82 | 21,474,138 | +2.42(+2.46%) |
Dec 09, 2022 | 99.40 | 100.69 | 98.17 | 98.40 | 22,410,742 | -0.84(-0.84%) |
Dec 08, 2022 | 101.00 | 101.49 | 98.56 | 99.24 | 22,227,778 | +0.73(+0.74%) |
Dec 07, 2022 | 98.63 | 99.65 | 97.29 | 98.50 | 21,810,840 | -0.22(-0.22%) |
Dec 06, 2022 | 100.64 | 101.73 | 98.03 | 98.72 | 22,610,594 | -2.82(-2.78%) |
Dec 05, 2022 | 105.20 | 105.83 | 100.68 | 101.55 | 20,289,510 | -2.86(-2.74%) |
Dec 02, 2022 | 104.07 | 106.17 | 103.78 | 104.41 | 16,044,876 | -0.89(-0.85%) |
Dec 01, 2022 | 106.10 | 106.51 | 104.71 | 105.30 | 15,146,044 | -0.51(-0.48%) |
Nov 30, 2022 | 106.00 | 106.34 | 104.33 | 105.81 | 24,363,236 | +0.76(+0.72%) |
Nov 29, 2022 | 105.12 | 106.25 | 104.34 | 105.05 | 15,200,869 | +0.69(+0.67%) |
Nov 28, 2022 | 105.17 | 105.93 | 104.18 | 104.36 | 24,217,706 | -3.23(-3.00%) |
Nov 25, 2022 | 108.23 | 108.92 | 107.45 | 107.59 | 7,508,797 | -0.38(-0.35%) |
Nov 23, 2022 | 106.75 | 108.29 | 106.54 | 107.97 | 12,149,808 | -0.54(-0.50%) |
Nov 22, 2022 | 106.64 | 108.79 | 105.90 | 108.51 | 18,636,412 | +3.05(+2.89%) |
Nov 21, 2022 | 104.53 | 105.68 | 102.14 | 105.46 | 22,062,464 | -1.05(-0.99%) |
Nov 18, 2022 | 105.39 | 106.90 | 104.17 | 106.52 | 16,220,678 | -0.93(-0.87%) |
Nov 17, 2022 | 105.77 | 107.58 | 105.25 | 107.45 | 13,078,517 | +0.14(+0.13%) |
Nov 16, 2022 | 107.81 | 108.59 | 106.31 | 107.31 | 14,298,402 | -1.16(-1.07%) |
Nov 15, 2022 | 108.15 | 108.84 | 107.27 | 108.47 | 20,390,110 | +0.72(+0.67%) |
Nov 14, 2022 | 107.04 | 108.95 | 106.91 | 107.74 | 21,989,112 | +0.31(+0.29%) |
Nov 11, 2022 | 106.14 | 107.95 | 106.05 | 107.43 | 21,857,830 | +3.25(+3.12%) |
Nov 10, 2022 | 103.88 | 104.36 | 101.41 | 104.18 | 21,352,360 | +1.51(+1.47%) |
Nov 09, 2022 | 106.63 | 106.80 | 102.36 | 102.67 | 20,697,432 | -4.81(-4.47%) |
Nov 08, 2022 | 106.99 | 108.10 | 106.15 | 107.48 | 15,544,456 | +0.34(+0.32%) |
Nov 07, 2022 | 105.98 | 107.47 | 105.71 | 107.14 | 16,959,224 | +1.25(+1.18%) |
Nov 04, 2022 | 106.53 | 107.00 | 104.46 | 105.88 | 18,606,472 | +1.14(+1.09%) |
Nov 03, 2022 | 102.37 | 105.42 | 102.11 | 104.74 | 18,137,324 | +1.41(+1.36%) |
Nov 02, 2022 | 105.19 | 105.69 | 103.05 | 103.34 | 21,912,976 | -2.17(-2.06%) |