Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 106.48 | 108.17 | 106.36 | 107.52 | 69,346 | +1.48(+1.40%) |
Jan 30, 2023 | 106.12 | 107.64 | 105.28 | 106.04 | 50,750 | -0.36(-0.34%) |
Jan 27, 2023 | 106.48 | 107.32 | 105.31 | 106.40 | 48,205 | -0.53(-0.50%) |
Jan 26, 2023 | 107.80 | 108.15 | 105.39 | 106.93 | 54,827 | -0.23(-0.21%) |
Jan 25, 2023 | 109.21 | 110.02 | 106.69 | 107.16 | 76,609 | -2.67(-2.43%) |
Jan 24, 2023 | 111.59 | 112.20 | 109.12 | 109.83 | 59,748 | -2.45(-2.18%) |
Jan 23, 2023 | 109.21 | 112.61 | 108.66 | 112.28 | 69,799 | +2.70(+2.46%) |
Jan 20, 2023 | 107.84 | 109.67 | 106.45 | 109.58 | 89,841 | +2.59(+2.42%) |
Jan 19, 2023 | 104.75 | 107.81 | 104.11 | 106.99 | 71,431 | +1.53(+1.45%) |
Jan 18, 2023 | 105.50 | 107.11 | 105.18 | 105.46 | 75,942 | +0.10(+0.09%) |
Jan 17, 2023 | 104.67 | 106.42 | 104.42 | 105.36 | 47,844 | +0.94(+0.90%) |
Jan 13, 2023 | 101.89 | 106.27 | 101.89 | 104.42 | 63,584 | +1.78(+1.73%) |
Jan 12, 2023 | 102.49 | 103.33 | 100.79 | 102.64 | 63,618 | +0.49(+0.48%) |
Jan 11, 2023 | 101.84 | 102.43 | 100.01 | 102.15 | 70,298 | +0.63(+0.62%) |
Jan 10, 2023 | 101.16 | 102.05 | 100.50 | 101.52 | 70,431 | +0.86(+0.85%) |
Jan 09, 2023 | 102.35 | 102.83 | 100.66 | 100.66 | 55,581 | -0.69(-0.68%) |
Jan 06, 2023 | 99.83 | 103.04 | 99.25 | 101.35 | 69,951 | +2.45(+2.48%) |
Jan 05, 2023 | 100.76 | 101.49 | 97.83 | 98.90 | 84,846 | -2.34(-2.31%) |
Jan 04, 2023 | 99.64 | 101.52 | 97.50 | 101.24 | 119,097 | +1.94(+1.95%) |
Jan 03, 2023 | 99.70 | 100.56 | 97.25 | 99.30 | 71,385 | -0.19(-0.19%) |
Dec 30, 2022 | 99.80 | 100.92 | 98.51 | 99.49 | 78,758 | -0.54(-0.54%) |
Dec 29, 2022 | 98.80 | 100.94 | 98.48 | 100.03 | 59,152 | +1.57(+1.59%) |
Dec 28, 2022 | 98.83 | 100.33 | 98.07 | 98.46 | 58,094 | +0.12(+0.12%) |
Dec 27, 2022 | 101.46 | 101.63 | 98.14 | 98.34 | 71,025 | -2.62(-2.60%) |
Dec 23, 2022 | 101.58 | 101.94 | 100.32 | 100.96 | 54,972 | -0.77(-0.76%) |
Dec 22, 2022 | 102.16 | 102.52 | 100.36 | 101.73 | 51,928 | -1.11(-1.08%) |
Dec 21, 2022 | 102.84 | 105.16 | 101.97 | 102.84 | 48,300 | +0.01(+0.01%) |
Dec 20, 2022 | 102.93 | 104.39 | 102.26 | 102.83 | 42,796 | -0.40(-0.39%) |
Dec 19, 2022 | 103.02 | 103.93 | 101.02 | 103.23 | 79,446 | +0.69(+0.67%) |
Dec 16, 2022 | 102.76 | 103.52 | 100.45 | 102.54 | 534,002 | -1.09(-1.05%) |
Dec 15, 2022 | 105.85 | 105.85 | 103.50 | 103.63 | 87,872 | -2.56(-2.41%) |
Dec 14, 2022 | 106.55 | 107.45 | 105.14 | 106.19 | 67,201 | -0.12(-0.11%) |
Dec 13, 2022 | 107.39 | 108.47 | 104.67 | 106.31 | 115,370 | +0.98(+0.93%) |
Dec 12, 2022 | 103.73 | 105.45 | 103.19 | 105.33 | 89,139 | +2.16(+2.09%) |
Dec 09, 2022 | 105.83 | 106.34 | 103.12 | 103.17 | 72,595 | -2.72(-2.57%) |
Dec 08, 2022 | 105.96 | 106.78 | 105.29 | 105.89 | 72,309 | -0.17(-0.16%) |
Dec 07, 2022 | 107.23 | 107.91 | 105.78 | 106.06 | 39,718 | -0.67(-0.63%) |
Dec 06, 2022 | 107.35 | 107.77 | 105.27 | 106.73 | 84,405 | -0.52(-0.48%) |
Dec 05, 2022 | 112.50 | 112.50 | 106.92 | 107.25 | 99,580 | -5.30(-4.71%) |
Dec 02, 2022 | 109.90 | 112.89 | 109.90 | 112.55 | 63,013 | +2.05(+1.86%) |
Dec 01, 2022 | 111.17 | 111.22 | 109.32 | 110.50 | 90,884 | +0.22(+0.20%) |
Nov 30, 2022 | 106.71 | 110.92 | 106.09 | 110.28 | 81,110 | +3.08(+2.87%) |
Nov 29, 2022 | 108.50 | 109.41 | 106.69 | 107.20 | 47,254 | -1.00(-0.92%) |
Nov 28, 2022 | 107.09 | 110.92 | 107.09 | 108.20 | 81,535 | +0.56(+0.52%) |
Nov 25, 2022 | 107.65 | 108.97 | 107.62 | 107.64 | 21,248 | -0.95(-0.87%) |
Nov 23, 2022 | 108.39 | 108.78 | 105.89 | 108.59 | 48,005 | +0.83(+0.77%) |
Nov 22, 2022 | 104.62 | 107.79 | 104.55 | 107.76 | 67,273 | +3.15(+3.01%) |
Nov 21, 2022 | 106.14 | 106.61 | 104.47 | 104.61 | 79,598 | -2.60(-2.43%) |
Nov 18, 2022 | 108.39 | 108.50 | 106.03 | 107.21 | 91,372 | +0.06(+0.06%) |
Nov 17, 2022 | 105.61 | 107.76 | 104.05 | 107.15 | 84,286 | +1.55(+1.47%) |
Nov 16, 2022 | 106.35 | 107.32 | 105.22 | 105.60 | 42,780 | -0.66(-0.62%) |
Nov 15, 2022 | 106.48 | 107.96 | 105.86 | 106.26 | 72,937 | +0.31(+0.29%) |
Nov 14, 2022 | 105.33 | 106.99 | 104.93 | 105.95 | 88,357 | +0.79(+0.75%) |
Nov 11, 2022 | 107.07 | 107.07 | 104.24 | 105.16 | 68,587 | -1.27(-1.19%) |
Nov 10, 2022 | 108.42 | 108.58 | 105.04 | 106.43 | 114,275 | +0.49(+0.46%) |
Nov 09, 2022 | 106.88 | 107.08 | 105.36 | 105.94 | 107,311 | -0.84(-0.79%) |
Nov 08, 2022 | 109.77 | 109.94 | 105.30 | 106.78 | 179,269 | -3.01(-2.74%) |
Nov 07, 2022 | 109.25 | 110.59 | 108.15 | 109.79 | 87,574 | +0.54(+0.49%) |
Nov 04, 2022 | 109.25 | 110.18 | 107.30 | 109.25 | 96,936 | +1.25(+1.16%) |
Nov 03, 2022 | 107.60 | 109.18 | 106.27 | 108.00 | 168,820 | +0.20(+0.19%) |
Nov 02, 2022 | 108.53 | 111.50 | 105.95 | 107.80 | 158,055 | -0.78(-0.72%) |