Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 106.56 | 110.65 | 104.98 | 110.28 | 29,287,170 | +2.33(+2.16%) |
Jan 30, 2023 | 109.41 | 109.79 | 107.56 | 107.95 | 19,626,702 | -1.95(-1.77%) |
Jan 27, 2023 | 111.17 | 111.86 | 109.69 | 109.90 | 15,967,816 | -2.04(-1.83%) |
Jan 26, 2023 | 109.05 | 111.96 | 108.69 | 111.94 | 23,516,056 | +4.33(+4.02%) |
Jan 25, 2023 | 107.64 | 108.04 | 105.89 | 107.62 | 12,531,769 | -0.57(-0.53%) |
Jan 24, 2023 | 94.33 | 120.29 | 94.33 | 108.19 | 14,374,232 | +1.00(+0.93%) |
Jan 23, 2023 | 108.03 | 108.93 | 107.08 | 107.19 | 17,440,386 | -0.56(-0.52%) |
Jan 20, 2023 | 105.86 | 107.84 | 105.15 | 107.75 | 17,373,700 | +1.93(+1.82%) |
Jan 19, 2023 | 104.63 | 106.59 | 104.17 | 105.82 | 13,598,033 | +0.67(+0.64%) |
Jan 18, 2023 | 107.67 | 108.48 | 104.95 | 105.15 | 17,246,802 | -2.21(-2.05%) |
Jan 17, 2023 | 107.81 | 108.45 | 107.11 | 107.35 | 17,396,480 | -0.21(-0.19%) |
Jan 13, 2023 | 107.52 | 107.89 | 106.62 | 107.56 | 12,635,444 | -0.07(-0.06%) |
Jan 12, 2023 | 106.30 | 108.12 | 106.22 | 107.63 | 16,153,001 | +1.76(+1.66%) |
Jan 11, 2023 | 105.51 | 105.95 | 103.70 | 105.87 | 17,575,576 | +1.22(+1.16%) |
Jan 10, 2023 | 104.37 | 104.88 | 102.67 | 104.65 | 15,876,188 | +1.54(+1.49%) |
Jan 09, 2023 | 106.13 | 106.13 | 102.49 | 103.11 | 18,889,904 | -1.96(-1.86%) |
Jan 06, 2023 | 104.64 | 106.46 | 104.25 | 105.07 | 17,197,884 | +1.25(+1.21%) |
Jan 05, 2023 | 101.09 | 104.52 | 101.09 | 103.82 | 16,770,623 | +2.27(+2.24%) |
Jan 04, 2023 | 99.62 | 101.86 | 99.59 | 101.55 | 18,984,778 | +0.30(+0.29%) |
Jan 03, 2023 | 104.36 | 104.59 | 100.28 | 101.25 | 16,517,511 | -3.60(-3.44%) |
Dec 30, 2022 | 103.25 | 105.04 | 103.25 | 104.85 | 12,412,708 | +1.05(+1.01%) |
Dec 29, 2022 | 102.66 | 104.30 | 102.66 | 103.81 | 11,085,558 | +0.78(+0.76%) |
Dec 28, 2022 | 104.48 | 104.57 | 102.57 | 103.03 | 12,580,846 | -1.72(-1.64%) |
Dec 27, 2022 | 103.87 | 105.01 | 103.45 | 104.75 | 12,594,062 | +1.44(+1.39%) |
Dec 23, 2022 | 101.67 | 103.37 | 101.62 | 103.31 | 12,138,992 | +2.66(+2.64%) |
Dec 22, 2022 | 102.56 | 102.85 | 98.96 | 100.65 | 13,899,548 | -2.07(-2.02%) |
Dec 21, 2022 | 102.94 | 103.22 | 101.87 | 102.72 | 14,261,792 | +1.30(+1.28%) |
Dec 20, 2022 | 99.98 | 102.20 | 99.88 | 101.42 | 15,440,362 | +1.45(+1.45%) |
Dec 19, 2022 | 100.06 | 100.95 | 99.22 | 99.98 | 14,316,607 | +0.45(+0.45%) |
Dec 16, 2022 | 98.57 | 100.37 | 98.04 | 99.53 | 57,433,316 | -0.70(-0.70%) |
Dec 15, 2022 | 100.13 | 100.93 | 98.58 | 100.23 | 16,180,277 | -0.97(-0.96%) |
Dec 14, 2022 | 102.66 | 102.95 | 100.53 | 101.20 | 18,689,558 | -0.75(-0.74%) |
Dec 13, 2022 | 102.48 | 103.18 | 101.73 | 101.95 | 25,563,040 | +1.10(+1.09%) |
Dec 12, 2022 | 98.70 | 100.99 | 98.47 | 100.85 | 21,468,452 | +2.42(+2.46%) |
Dec 09, 2022 | 99.42 | 100.72 | 98.20 | 98.43 | 22,404,810 | -0.84(-0.84%) |
Dec 08, 2022 | 101.03 | 101.52 | 98.59 | 99.26 | 22,221,894 | +0.73(+0.74%) |
Dec 07, 2022 | 98.65 | 99.68 | 97.31 | 98.53 | 21,805,066 | -0.22(-0.22%) |
Dec 06, 2022 | 100.67 | 101.75 | 98.05 | 98.75 | 22,604,610 | -2.82(-2.78%) |
Dec 05, 2022 | 105.23 | 105.86 | 100.71 | 101.57 | 20,284,140 | -2.86(-2.74%) |
Dec 02, 2022 | 104.10 | 106.19 | 103.81 | 104.43 | 16,040,628 | -0.89(-0.85%) |
Dec 01, 2022 | 106.13 | 106.53 | 104.74 | 105.33 | 15,142,035 | -0.51(-0.48%) |
Nov 30, 2022 | 106.03 | 106.37 | 104.36 | 105.84 | 24,356,788 | +0.76(+0.72%) |
Nov 29, 2022 | 105.15 | 106.28 | 104.37 | 105.08 | 15,196,845 | +0.69(+0.66%) |
Nov 28, 2022 | 105.19 | 105.95 | 104.21 | 104.39 | 24,211,294 | -3.23(-3.00%) |
Nov 25, 2022 | 108.26 | 108.95 | 107.48 | 107.62 | 7,506,810 | -0.38(-0.35%) |
Nov 23, 2022 | 106.77 | 108.32 | 106.56 | 108.00 | 12,146,592 | -0.54(-0.50%) |
Nov 22, 2022 | 106.67 | 108.82 | 105.93 | 108.54 | 18,631,478 | +3.05(+2.89%) |
Nov 21, 2022 | 104.56 | 105.71 | 102.17 | 105.49 | 22,056,624 | -1.06(-0.99%) |
Nov 18, 2022 | 105.42 | 106.92 | 104.20 | 106.55 | 16,216,384 | -0.93(-0.87%) |
Nov 17, 2022 | 105.79 | 107.61 | 105.28 | 107.48 | 13,075,055 | +0.14(+0.13%) |
Nov 16, 2022 | 107.84 | 108.62 | 106.34 | 107.33 | 14,294,617 | -1.16(-1.07%) |
Nov 15, 2022 | 108.18 | 108.87 | 107.30 | 108.49 | 20,384,712 | +0.72(+0.67%) |
Nov 14, 2022 | 107.07 | 108.98 | 106.93 | 107.77 | 21,983,290 | +0.31(+0.29%) |
Nov 11, 2022 | 106.17 | 107.98 | 106.08 | 107.46 | 21,852,044 | +3.25(+3.12%) |
Nov 10, 2022 | 103.91 | 104.39 | 101.44 | 104.20 | 21,346,706 | +1.51(+1.47%) |
Nov 09, 2022 | 106.66 | 106.83 | 102.38 | 102.69 | 20,691,952 | -4.81(-4.47%) |
Nov 08, 2022 | 107.01 | 108.13 | 106.18 | 107.50 | 15,540,341 | +0.34(+0.32%) |
Nov 07, 2022 | 106.00 | 107.50 | 105.74 | 107.17 | 16,954,736 | +1.25(+1.18%) |
Nov 04, 2022 | 106.56 | 107.03 | 104.49 | 105.91 | 18,601,546 | +1.14(+1.09%) |
Nov 03, 2022 | 102.39 | 105.45 | 102.14 | 104.77 | 18,132,522 | +1.41(+1.36%) |
Nov 02, 2022 | 105.22 | 105.71 | 103.08 | 103.36 | 21,907,176 | -2.17(-2.06%) |