Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.78 | 110.35 | 107.43 | 110.28 | 6,648,945 | +3.25(+3.04%) |
Jan 30, 2023 | 109.49 | 109.77 | 106.79 | 107.03 | 7,432,023 | -4.25(-3.82%) |
Jan 27, 2023 | 111.40 | 112.65 | 109.50 | 111.28 | 8,801,339 | -3.05(-2.67%) |
Jan 26, 2023 | 113.16 | 114.50 | 111.05 | 114.33 | 5,862,702 | +1.61(+1.43%) |
Jan 25, 2023 | 109.78 | 113.20 | 108.22 | 112.71 | 6,016,012 | +0.95(+0.85%) |
Jan 24, 2023 | 112.24 | 112.83 | 111.25 | 111.76 | 3,549,058 | -1.15(-1.02%) |
Jan 23, 2023 | 107.35 | 113.66 | 107.32 | 112.92 | 7,751,754 | +4.46(+4.11%) |
Jan 20, 2023 | 105.64 | 108.58 | 105.33 | 108.46 | 5,134,261 | +3.45(+3.29%) |
Jan 19, 2023 | 108.30 | 108.45 | 104.94 | 105.01 | 5,382,398 | -3.50(-3.23%) |
Jan 18, 2023 | 109.56 | 111.17 | 108.39 | 108.51 | 5,432,523 | +0.29(+0.27%) |
Jan 17, 2023 | 108.21 | 109.43 | 106.61 | 108.22 | 4,901,170 | -0.55(-0.51%) |
Jan 13, 2023 | 106.36 | 109.00 | 106.34 | 108.78 | 5,741,626 | -0.23(-0.21%) |
Jan 12, 2023 | 109.38 | 110.67 | 106.06 | 109.00 | 5,387,490 | +0.14(+0.13%) |
Jan 11, 2023 | 105.52 | 108.99 | 105.37 | 108.86 | 5,592,189 | +2.00(+1.87%) |
Jan 10, 2023 | 104.99 | 107.02 | 104.71 | 106.87 | 4,688,930 | +1.53(+1.46%) |
Jan 09, 2023 | 104.40 | 107.58 | 103.03 | 105.33 | 6,280,127 | +2.19(+2.12%) |
Jan 06, 2023 | 98.91 | 103.72 | 97.51 | 103.14 | 7,321,213 | +6.29(+6.49%) |
Jan 05, 2023 | 96.78 | 98.16 | 96.30 | 96.86 | 4,607,101 | -1.37(-1.40%) |
Jan 04, 2023 | 97.14 | 98.54 | 96.13 | 98.23 | 6,358,008 | +2.55(+2.67%) |
Jan 03, 2023 | 98.69 | 98.93 | 95.08 | 95.68 | 5,986,895 | -0.64(-0.67%) |
Dec 30, 2022 | 94.56 | 96.42 | 94.00 | 96.32 | 3,444,455 | +0.24(+0.25%) |
Dec 29, 2022 | 95.01 | 96.58 | 94.10 | 96.09 | 5,127,526 | +2.88(+3.09%) |
Dec 28, 2022 | 93.64 | 94.74 | 92.66 | 93.20 | 4,319,896 | -1.10(-1.17%) |
Dec 27, 2022 | 95.14 | 95.79 | 94.14 | 94.30 | 6,243,479 | -1.86(-1.93%) |
Dec 23, 2022 | 95.64 | 96.33 | 94.29 | 96.16 | 4,805,730 | -0.38(-0.39%) |
Dec 22, 2022 | 101.00 | 101.50 | 94.93 | 96.54 | 11,444,407 | -8.20(-7.83%) |
Dec 21, 2022 | 103.49 | 105.35 | 103.07 | 104.74 | 4,938,056 | +2.36(+2.31%) |
Dec 20, 2022 | 100.96 | 103.47 | 100.93 | 102.38 | 4,812,052 | -0.48(-0.47%) |
Dec 19, 2022 | 103.69 | 103.92 | 101.56 | 102.86 | 6,229,563 | -0.73(-0.71%) |
Dec 16, 2022 | 103.02 | 104.78 | 102.42 | 103.59 | 13,067,643 | +0.17(+0.16%) |
Dec 15, 2022 | 106.58 | 106.85 | 102.89 | 103.42 | 6,847,822 | -5.02(-4.63%) |
Dec 14, 2022 | 110.15 | 111.39 | 107.37 | 108.45 | 6,498,784 | -2.21(-1.99%) |
Dec 13, 2022 | 114.14 | 114.83 | 109.95 | 110.66 | 9,666,060 | +2.45(+2.27%) |
Dec 12, 2022 | 105.66 | 108.23 | 104.49 | 108.20 | 4,884,058 | +2.03(+1.91%) |
Dec 09, 2022 | 106.61 | 108.55 | 105.84 | 106.17 | 4,757,574 | -1.30(-1.21%) |
Dec 08, 2022 | 105.88 | 108.25 | 105.34 | 107.47 | 5,553,100 | +2.51(+2.39%) |
Dec 07, 2022 | 103.57 | 106.48 | 103.01 | 104.96 | 6,452,383 | +1.39(+1.34%) |
Dec 06, 2022 | 105.66 | 105.90 | 102.64 | 103.57 | 4,621,936 | -1.70(-1.62%) |
Dec 05, 2022 | 105.22 | 106.52 | 104.07 | 105.27 | 4,744,033 | -0.28(-0.26%) |
Dec 02, 2022 | 103.19 | 106.16 | 103.09 | 105.55 | 3,946,225 | -0.30(-0.28%) |
Dec 01, 2022 | 108.95 | 109.47 | 104.61 | 105.85 | 7,046,916 | -2.56(-2.36%) |
Nov 30, 2022 | 102.84 | 108.45 | 101.55 | 108.41 | 11,288,825 | +6.28(+6.15%) |
Nov 29, 2022 | 102.93 | 103.78 | 101.81 | 102.13 | 3,492,076 | -0.22(-0.21%) |
Nov 28, 2022 | 102.87 | 103.95 | 101.69 | 102.35 | 6,452,804 | -2.33(-2.22%) |
Nov 25, 2022 | 105.76 | 106.33 | 104.64 | 104.67 | 3,059,293 | -1.83(-1.72%) |
Nov 23, 2022 | 105.17 | 107.39 | 105.17 | 106.50 | 4,122,469 | +0.88(+0.83%) |
Nov 22, 2022 | 104.52 | 105.87 | 102.47 | 105.62 | 8,610,433 | +1.87(+1.81%) |
Nov 21, 2022 | 102.16 | 104.50 | 100.49 | 103.75 | 9,406,478 | +0.43(+0.42%) |
Nov 18, 2022 | 108.53 | 108.54 | 102.27 | 103.31 | 11,067,899 | +0.25(+0.24%) |
Nov 17, 2022 | 99.09 | 104.20 | 98.88 | 103.06 | 10,751,096 | +0.23(+0.22%) |
Nov 16, 2022 | 103.98 | 105.71 | 101.62 | 102.84 | 12,238,443 | -6.16(-5.65%) |
Nov 15, 2022 | 109.70 | 110.63 | 107.33 | 109.00 | 9,558,298 | +2.81(+2.65%) |
Nov 14, 2022 | 107.42 | 108.77 | 106.03 | 106.18 | 7,864,389 | -2.88(-2.64%) |
Nov 11, 2022 | 103.91 | 109.41 | 103.40 | 109.06 | 11,309,969 | +5.66(+5.48%) |
Nov 10, 2022 | 98.83 | 103.50 | 98.16 | 103.40 | 11,848,221 | +10.27(+11.03%) |
Nov 09, 2022 | 94.02 | 95.33 | 92.99 | 93.13 | 6,955,284 | -3.04(-3.16%) |
Nov 08, 2022 | 95.69 | 97.48 | 93.52 | 96.17 | 10,201,656 | +2.39(+2.55%) |
Nov 07, 2022 | 91.04 | 93.86 | 90.88 | 93.78 | 7,786,880 | +3.30(+3.64%) |
Nov 04, 2022 | 88.86 | 90.58 | 87.66 | 90.48 | 8,809,573 | +5.33(+6.26%) |
Nov 03, 2022 | 84.82 | 86.55 | 83.58 | 85.16 | 6,941,780 | -1.44(-1.66%) |
Nov 02, 2022 | 89.15 | 86.37 | 86.60 | 10,794,190 | -2.00(-2.26%) |