Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 106.36 | 107.38 | 105.44 | 107.34 | 5,927,793 | +1.17(+1.11%) |
Jan 30, 2023 | 106.28 | 107.69 | 105.66 | 106.17 | 1,212,970 | -0.59(-0.55%) |
Jan 27, 2023 | 105.72 | 107.15 | 104.99 | 106.76 | 1,293,773 | +1.17(+1.11%) |
Jan 26, 2023 | 106.44 | 106.85 | 104.12 | 105.59 | 2,076,578 | -1.13(-1.06%) |
Jan 25, 2023 | 104.62 | 106.73 | 103.27 | 106.71 | 1,574,082 | +0.92(+0.87%) |
Jan 24, 2023 | 105.90 | 106.70 | 104.24 | 105.80 | 1,644,429 | -1.78(-1.65%) |
Jan 23, 2023 | 106.43 | 108.03 | 105.99 | 107.57 | 2,160,882 | +0.33(+0.30%) |
Jan 20, 2023 | 107.87 | 108.89 | 105.96 | 107.25 | 2,623,697 | +0.09(+0.08%) |
Jan 19, 2023 | 108.56 | 108.78 | 106.65 | 107.16 | 1,316,220 | -2.32(-2.12%) |
Jan 18, 2023 | 111.68 | 112.96 | 109.42 | 109.48 | 1,670,748 | -1.79(-1.61%) |
Jan 17, 2023 | 111.54 | 112.45 | 110.99 | 111.28 | 2,176,188 | +0.33(+0.29%) |
Jan 13, 2023 | 109.23 | 111.11 | 108.90 | 110.95 | 1,254,867 | +0.61(+0.55%) |
Jan 12, 2023 | 110.27 | 110.94 | 109.58 | 110.34 | 2,034,343 | +0.30(+0.27%) |
Jan 11, 2023 | 110.28 | 111.75 | 109.19 | 110.05 | 2,100,360 | -0.67(-0.60%) |
Jan 10, 2023 | 107.69 | 110.89 | 107.12 | 110.71 | 2,350,084 | +4.41(+4.15%) |
Jan 09, 2023 | 105.38 | 107.25 | 104.83 | 106.30 | 2,088,634 | +1.30(+1.24%) |
Jan 06, 2023 | 103.36 | 105.31 | 102.76 | 105.01 | 1,369,809 | +2.60(+2.53%) |
Jan 05, 2023 | 102.04 | 103.12 | 101.09 | 102.41 | 1,261,592 | -0.83(-0.80%) |
Jan 04, 2023 | 102.04 | 103.84 | 101.89 | 103.24 | 1,167,817 | +2.41(+2.39%) |
Jan 03, 2023 | 100.63 | 101.48 | 98.84 | 100.83 | 1,674,587 | +0.76(+0.76%) |
Dec 30, 2022 | 99.75 | 100.50 | 98.86 | 100.07 | 918,897 | -0.27(-0.27%) |
Dec 29, 2022 | 99.09 | 100.78 | 98.84 | 100.34 | 895,197 | +1.98(+2.01%) |
Dec 28, 2022 | 99.41 | 100.06 | 98.26 | 98.36 | 775,139 | -0.72(-0.72%) |
Dec 27, 2022 | 98.21 | 99.35 | 97.92 | 99.08 | 705,772 | +0.68(+0.69%) |
Dec 23, 2022 | 97.43 | 98.67 | 96.98 | 98.40 | 905,620 | +0.56(+0.57%) |
Dec 22, 2022 | 98.08 | 98.19 | 96.08 | 97.84 | 1,126,855 | -0.69(-0.70%) |
Dec 21, 2022 | 96.90 | 99.05 | 96.88 | 98.53 | 1,401,278 | +1.76(+1.82%) |
Dec 20, 2022 | 96.31 | 97.53 | 95.86 | 96.77 | 1,556,621 | +0.49(+0.51%) |
Dec 19, 2022 | 96.96 | 97.97 | 95.67 | 96.28 | 1,006,941 | -1.37(-1.41%) |
Dec 16, 2022 | 97.32 | 98.68 | 96.78 | 97.65 | 5,354,266 | -0.36(-0.37%) |
Dec 15, 2022 | 99.08 | 99.47 | 97.70 | 98.01 | 1,804,083 | -2.03(-2.03%) |
Dec 14, 2022 | 100.80 | 102.08 | 99.24 | 100.04 | 3,502,666 | -1.52(-1.49%) |
Dec 13, 2022 | 103.94 | 104.32 | 100.07 | 101.55 | 3,276,749 | +1.05(+1.05%) |
Dec 12, 2022 | 102.11 | 102.28 | 99.75 | 100.50 | 1,656,647 | -1.08(-1.06%) |
Dec 09, 2022 | 102.29 | 103.44 | 101.44 | 101.58 | 2,166,773 | -0.42(-0.41%) |
Dec 08, 2022 | 102.90 | 103.69 | 101.64 | 102.00 | 2,286,160 | -0.38(-0.37%) |
Dec 07, 2022 | 99.55 | 102.82 | 99.30 | 102.38 | 2,661,708 | +2.98(+3.00%) |
Dec 06, 2022 | 101.28 | 101.99 | 98.43 | 99.40 | 2,115,372 | -1.74(-1.72%) |
Dec 05, 2022 | 100.97 | 102.46 | 100.39 | 101.14 | 2,420,365 | -1.12(-1.09%) |
Dec 02, 2022 | 99.73 | 102.45 | 99.02 | 102.25 | 2,091,683 | +1.16(+1.15%) |
Dec 01, 2022 | 100.98 | 102.11 | 99.34 | 101.09 | 1,575,577 | +0.87(+0.87%) |
Nov 30, 2022 | 96.53 | 100.91 | 95.33 | 100.22 | 2,505,647 | +3.24(+3.34%) |
Nov 29, 2022 | 95.74 | 97.41 | 95.55 | 96.98 | 1,782,066 | +2.29(+2.42%) |
Nov 28, 2022 | 95.50 | 95.93 | 94.55 | 94.69 | 1,297,609 | -1.32(-1.37%) |
Nov 25, 2022 | 95.26 | 96.08 | 94.81 | 96.00 | 527,000 | +0.44(+0.46%) |
Nov 23, 2022 | 94.92 | 95.89 | 94.70 | 95.57 | 1,276,245 | +1.03(+1.09%) |
Nov 22, 2022 | 94.07 | 94.74 | 93.74 | 94.54 | 786,624 | +1.05(+1.12%) |
Nov 21, 2022 | 92.58 | 93.82 | 92.25 | 93.49 | 1,352,315 | +0.42(+0.45%) |
Nov 18, 2022 | 94.29 | 94.88 | 92.97 | 93.07 | 1,435,001 | +0.37(+0.40%) |
Nov 17, 2022 | 91.87 | 93.31 | 91.75 | 92.70 | 1,660,048 | -0.51(-0.55%) |
Nov 16, 2022 | 92.60 | 93.63 | 92.06 | 93.21 | 1,930,882 | +0.48(+0.52%) |
Nov 15, 2022 | 95.45 | 95.51 | 91.51 | 92.73 | 1,450,984 | -1.37(-1.46%) |
Nov 14, 2022 | 94.74 | 96.08 | 94.07 | 94.10 | 1,893,925 | -1.12(-1.17%) |
Nov 11, 2022 | 91.70 | 95.65 | 91.05 | 95.22 | 2,272,497 | +4.24(+4.66%) |
Nov 10, 2022 | 89.20 | 91.24 | 89.06 | 90.98 | 2,344,921 | +4.24(+4.89%) |
Nov 09, 2022 | 85.60 | 88.20 | 84.90 | 86.73 | 2,024,622 | +0.16(+0.19%) |
Nov 08, 2022 | 88.48 | 91.79 | 86.44 | 86.57 | 2,806,611 | -4.52(-4.96%) |
Nov 07, 2022 | 91.05 | 91.22 | 89.40 | 91.09 | 1,381,951 | +1.28(+1.42%) |
Nov 04, 2022 | 90.22 | 90.75 | 88.86 | 89.81 | 1,989,718 | +1.47(+1.66%) |
Nov 03, 2022 | 87.91 | 88.91 | 86.94 | 88.34 | 1,762,531 | -0.93(-1.04%) |
Nov 02, 2022 | 90.38 | 92.98 | 89.25 | 89.27 | 2,329,656 | -1.13(-1.25%) |