Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.76 | 110.33 | 107.41 | 110.26 | 6,650,239 | +3.25(+3.04%) |
Jan 30, 2023 | 109.47 | 109.74 | 106.77 | 107.00 | 7,433,470 | -4.25(-3.82%) |
Jan 27, 2023 | 111.38 | 112.63 | 109.48 | 111.26 | 8,803,053 | -3.05(-2.66%) |
Jan 26, 2023 | 113.14 | 114.48 | 111.02 | 114.30 | 5,863,844 | +1.61(+1.43%) |
Jan 25, 2023 | 109.76 | 113.17 | 108.20 | 112.69 | 6,017,184 | +0.95(+0.85%) |
Jan 24, 2023 | 112.22 | 112.81 | 111.23 | 111.74 | 3,549,749 | -1.15(-1.02%) |
Jan 23, 2023 | 107.33 | 113.64 | 107.30 | 112.89 | 7,753,264 | +4.45(+4.11%) |
Jan 20, 2023 | 105.62 | 108.56 | 105.31 | 108.44 | 5,135,261 | +3.45(+3.29%) |
Jan 19, 2023 | 108.28 | 108.43 | 104.92 | 104.99 | 5,383,610 | -3.50(-3.23%) |
Jan 18, 2023 | 109.54 | 111.15 | 108.37 | 108.49 | 5,433,581 | +0.29(+0.27%) |
Jan 17, 2023 | 108.19 | 109.41 | 106.59 | 108.20 | 4,902,124 | -0.55(-0.51%) |
Jan 13, 2023 | 106.34 | 108.98 | 106.32 | 108.75 | 5,742,744 | -0.23(-0.21%) |
Jan 12, 2023 | 109.36 | 110.65 | 106.05 | 108.98 | 5,388,540 | +0.14(+0.13%) |
Jan 11, 2023 | 105.50 | 108.97 | 105.35 | 108.84 | 5,593,278 | +2.00(+1.87%) |
Jan 10, 2023 | 104.97 | 106.99 | 104.69 | 106.85 | 4,689,843 | +1.53(+1.46%) |
Jan 09, 2023 | 104.38 | 107.56 | 103.01 | 105.31 | 6,281,350 | +2.19(+2.12%) |
Jan 06, 2023 | 98.89 | 103.70 | 97.49 | 103.12 | 7,322,639 | +6.29(+6.49%) |
Jan 05, 2023 | 96.76 | 98.14 | 96.28 | 96.84 | 4,607,999 | -1.37(-1.40%) |
Jan 04, 2023 | 97.12 | 98.52 | 96.12 | 98.21 | 6,359,246 | +2.55(+2.67%) |
Jan 03, 2023 | 98.67 | 98.91 | 95.06 | 95.66 | 5,988,061 | -0.64(-0.67%) |
Dec 30, 2022 | 94.54 | 96.40 | 93.98 | 96.30 | 3,445,126 | +0.24(+0.25%) |
Dec 29, 2022 | 94.99 | 96.56 | 94.08 | 96.07 | 5,128,525 | +2.88(+3.09%) |
Dec 28, 2022 | 93.62 | 94.72 | 92.64 | 93.18 | 4,320,738 | -1.10(-1.17%) |
Dec 27, 2022 | 95.12 | 95.77 | 94.12 | 94.29 | 6,244,695 | -1.86(-1.93%) |
Dec 23, 2022 | 95.62 | 96.31 | 94.28 | 96.15 | 4,806,665 | -0.38(-0.39%) |
Dec 22, 2022 | 100.98 | 101.48 | 94.91 | 96.52 | 11,446,636 | -8.20(-7.83%) |
Dec 21, 2022 | 103.47 | 105.33 | 103.05 | 104.72 | 4,939,017 | +2.36(+2.31%) |
Dec 20, 2022 | 100.94 | 103.45 | 100.91 | 102.36 | 4,812,989 | -0.48(-0.47%) |
Dec 19, 2022 | 103.67 | 103.90 | 101.53 | 102.84 | 6,230,776 | -0.73(-0.71%) |
Dec 16, 2022 | 103.00 | 104.76 | 102.41 | 103.57 | 13,070,188 | +0.17(+0.16%) |
Dec 15, 2022 | 106.56 | 106.83 | 102.87 | 103.40 | 6,849,156 | -5.02(-4.63%) |
Dec 14, 2022 | 110.13 | 111.36 | 107.35 | 108.43 | 6,500,049 | -2.21(-1.99%) |
Dec 13, 2022 | 114.11 | 114.81 | 109.93 | 110.63 | 9,667,942 | +2.45(+2.27%) |
Dec 12, 2022 | 105.64 | 108.21 | 104.47 | 108.18 | 4,885,009 | +2.03(+1.91%) |
Dec 09, 2022 | 106.59 | 108.53 | 105.82 | 106.15 | 4,758,500 | -1.30(-1.21%) |
Dec 08, 2022 | 105.86 | 108.23 | 105.32 | 107.45 | 5,554,181 | +2.51(+2.39%) |
Dec 07, 2022 | 103.55 | 106.46 | 102.99 | 104.94 | 6,453,640 | +1.38(+1.34%) |
Dec 06, 2022 | 105.64 | 105.88 | 102.62 | 103.55 | 4,622,836 | -1.70(-1.62%) |
Dec 05, 2022 | 105.19 | 106.50 | 104.05 | 105.25 | 4,744,956 | -0.28(-0.26%) |
Dec 02, 2022 | 103.17 | 106.13 | 103.07 | 105.53 | 3,946,994 | -0.30(-0.28%) |
Dec 01, 2022 | 108.93 | 109.45 | 104.59 | 105.83 | 7,048,288 | -2.56(-2.36%) |
Nov 30, 2022 | 102.82 | 108.43 | 101.53 | 108.39 | 11,291,002 | +6.28(+6.15%) |
Nov 29, 2022 | 102.91 | 103.76 | 101.78 | 102.11 | 3,492,756 | -0.22(-0.21%) |
Nov 28, 2022 | 102.85 | 103.93 | 101.67 | 102.33 | 6,454,060 | -2.32(-2.22%) |
Nov 25, 2022 | 105.74 | 106.31 | 104.62 | 104.65 | 3,059,889 | -1.83(-1.72%) |
Nov 23, 2022 | 105.14 | 107.37 | 105.14 | 106.48 | 4,123,272 | +0.88(+0.83%) |
Nov 22, 2022 | 104.50 | 105.85 | 102.45 | 105.60 | 8,612,109 | +1.88(+1.81%) |
Nov 21, 2022 | 102.14 | 104.48 | 100.47 | 103.72 | 9,408,309 | +0.43(+0.42%) |
Nov 18, 2022 | 108.51 | 108.52 | 102.25 | 103.29 | 11,070,053 | +0.25(+0.24%) |
Nov 17, 2022 | 99.07 | 104.18 | 98.86 | 103.05 | 10,753,188 | +0.23(+0.22%) |
Nov 16, 2022 | 103.96 | 105.69 | 101.60 | 102.82 | 12,240,825 | -6.16(-5.65%) |
Nov 15, 2022 | 109.67 | 110.61 | 107.31 | 108.97 | 9,560,158 | +2.81(+2.65%) |
Nov 14, 2022 | 107.39 | 108.75 | 106.00 | 106.16 | 7,865,919 | -2.88(-2.64%) |
Nov 11, 2022 | 103.89 | 109.39 | 103.38 | 109.04 | 11,312,170 | +5.66(+5.48%) |
Nov 10, 2022 | 98.81 | 103.48 | 98.14 | 103.38 | 11,850,527 | +10.27(+11.03%) |
Nov 09, 2022 | 94.00 | 95.31 | 92.97 | 93.11 | 6,956,637 | -3.04(-3.16%) |
Nov 08, 2022 | 95.68 | 97.46 | 93.50 | 96.15 | 10,203,641 | +2.39(+2.55%) |
Nov 07, 2022 | 91.02 | 93.84 | 90.86 | 93.76 | 7,788,395 | +3.30(+3.64%) |
Nov 04, 2022 | 88.84 | 90.56 | 87.64 | 90.47 | 8,811,287 | +5.33(+6.26%) |
Nov 03, 2022 | 84.80 | 86.53 | 83.56 | 85.14 | 6,943,130 | -1.44(-1.66%) |
Nov 02, 2022 | 89.13 | 86.35 | 86.58 | 10,796,290 | -2.00(-2.26%) |