Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.75 | 109.47 | 106.41 | 109.19 | 1,360,762 | +1.57(+1.46%) |
Jan 30, 2023 | 102.53 | 109.59 | 102.08 | 107.62 | 1,395,890 | +5.87(+5.77%) |
Jan 27, 2023 | 101.70 | 102.28 | 100.76 | 101.75 | 407,050 | -0.34(-0.33%) |
Jan 26, 2023 | 101.68 | 102.21 | 101.09 | 102.09 | 405,689 | +0.60(+0.59%) |
Jan 25, 2023 | 100.62 | 101.80 | 99.80 | 101.49 | 393,489 | -0.32(-0.31%) |
Jan 24, 2023 | 101.64 | 102.53 | 101.42 | 101.81 | 353,247 | +0.30(+0.29%) |
Jan 23, 2023 | 99.74 | 102.03 | 98.41 | 101.51 | 431,810 | +2.37(+2.40%) |
Jan 20, 2023 | 97.61 | 99.35 | 95.37 | 99.14 | 591,151 | +1.52(+1.56%) |
Jan 19, 2023 | 99.96 | 100.57 | 97.52 | 97.61 | 702,678 | -3.14(-3.11%) |
Jan 18, 2023 | 102.48 | 103.27 | 100.68 | 100.75 | 368,264 | -1.73(-1.69%) |
Jan 17, 2023 | 104.95 | 105.23 | 101.44 | 102.48 | 594,448 | -2.47(-2.35%) |
Jan 13, 2023 | 103.34 | 105.30 | 103.09 | 104.95 | 328,784 | +0.79(+0.76%) |
Jan 12, 2023 | 106.04 | 106.45 | 103.95 | 104.16 | 492,701 | -1.89(-1.78%) |
Jan 11, 2023 | 106.29 | 107.39 | 105.52 | 106.05 | 474,116 | -0.60(-0.56%) |
Jan 10, 2023 | 104.56 | 107.21 | 104.47 | 106.65 | 473,401 | +1.76(+1.68%) |
Jan 09, 2023 | 105.90 | 106.01 | 104.64 | 104.89 | 644,464 | -1.01(-0.96%) |
Jan 06, 2023 | 104.11 | 106.37 | 103.46 | 105.90 | 493,640 | +2.96(+2.88%) |
Jan 05, 2023 | 102.53 | 103.17 | 101.63 | 102.94 | 596,750 | +0.31(+0.30%) |
Jan 04, 2023 | 101.14 | 102.84 | 101.14 | 102.63 | 456,422 | +2.26(+2.25%) |
Jan 03, 2023 | 98.82 | 101.00 | 98.82 | 100.37 | 545,541 | +1.56(+1.58%) |
Dec 30, 2022 | 99.48 | 100.23 | 97.93 | 98.81 | 409,106 | -1.71(-1.70%) |
Dec 29, 2022 | 99.58 | 101.02 | 99.30 | 100.52 | 397,323 | +1.40(+1.41%) |
Dec 28, 2022 | 101.14 | 101.32 | 99.10 | 99.12 | 294,693 | -1.67(-1.66%) |
Dec 27, 2022 | 101.01 | 101.66 | 100.22 | 100.79 | 255,287 | -0.02(-0.02%) |
Dec 23, 2022 | 100.09 | 100.86 | 99.50 | 100.81 | 224,293 | +0.69(+0.68%) |
Dec 22, 2022 | 100.43 | 100.72 | 98.66 | 100.12 | 333,641 | -0.77(-0.77%) |
Dec 21, 2022 | 99.21 | 101.02 | 99.17 | 100.89 | 418,949 | +2.16(+2.19%) |
Dec 20, 2022 | 97.91 | 99.36 | 97.79 | 98.73 | 498,489 | +1.32(+1.36%) |
Dec 19, 2022 | 98.86 | 99.43 | 96.65 | 97.41 | 625,642 | -1.24(-1.25%) |
Dec 16, 2022 | 98.92 | 99.48 | 97.41 | 98.65 | 2,448,514 | -1.39(-1.39%) |
Dec 15, 2022 | 100.27 | 101.12 | 99.80 | 100.03 | 514,619 | -1.99(-1.95%) |
Dec 14, 2022 | 103.23 | 104.73 | 101.30 | 102.02 | 641,930 | -1.13(-1.10%) |
Dec 13, 2022 | 104.73 | 105.47 | 102.92 | 103.15 | 676,557 | +0.21(+0.20%) |
Dec 12, 2022 | 101.73 | 102.98 | 100.56 | 102.94 | 547,978 | +1.40(+1.38%) |
Dec 09, 2022 | 101.87 | 102.48 | 100.37 | 101.54 | 482,979 | -0.29(-0.28%) |
Dec 08, 2022 | 100.66 | 101.89 | 100.30 | 101.83 | 484,681 | +1.35(+1.35%) |
Dec 07, 2022 | 102.17 | 102.77 | 100.36 | 100.48 | 541,623 | -2.05(-2.00%) |
Dec 06, 2022 | 103.36 | 103.43 | 101.44 | 102.53 | 486,679 | -0.89(-0.86%) |
Dec 05, 2022 | 105.31 | 106.05 | 102.50 | 103.42 | 385,952 | -2.44(-2.30%) |
Dec 02, 2022 | 105.22 | 106.20 | 105.19 | 105.86 | 376,321 | -0.68(-0.64%) |
Dec 01, 2022 | 107.23 | 107.52 | 105.29 | 106.54 | 620,149 | +0.15(+0.14%) |
Nov 30, 2022 | 102.84 | 106.48 | 101.26 | 106.39 | 996,956 | +2.71(+2.62%) |
Nov 29, 2022 | 102.65 | 104.51 | 102.60 | 103.67 | 418,510 | +0.71(+0.69%) |
Nov 28, 2022 | 104.73 | 104.94 | 102.85 | 102.96 | 463,873 | -2.34(-2.22%) |
Nov 25, 2022 | 104.74 | 105.40 | 104.42 | 105.30 | 180,618 | +0.99(+0.95%) |
Nov 23, 2022 | 103.49 | 104.34 | 102.98 | 104.31 | 380,567 | +0.73(+0.70%) |
Nov 22, 2022 | 103.08 | 103.85 | 102.31 | 103.59 | 399,931 | +1.16(+1.13%) |
Nov 21, 2022 | 102.20 | 103.03 | 101.60 | 102.43 | 558,720 | -0.03(-0.03%) |
Nov 18, 2022 | 102.38 | 103.18 | 101.28 | 102.45 | 419,118 | +1.17(+1.15%) |
Nov 17, 2022 | 100.47 | 101.44 | 99.99 | 101.28 | 336,711 | -0.21(-0.21%) |
Nov 16, 2022 | 102.19 | 102.56 | 101.12 | 101.50 | 606,553 | -0.51(-0.50%) |
Nov 15, 2022 | 105.11 | 105.21 | 101.61 | 102.00 | 570,838 | -2.43(-2.33%) |
Nov 14, 2022 | 105.58 | 107.16 | 104.39 | 104.44 | 1,019,657 | -1.11(-1.05%) |
Nov 11, 2022 | 103.55 | 105.94 | 102.58 | 105.55 | 1,087,099 | +2.44(+2.36%) |
Nov 10, 2022 | 100.09 | 103.26 | 99.35 | 103.12 | 1,032,116 | +5.81(+5.97%) |
Nov 09, 2022 | 98.31 | 98.90 | 97.10 | 97.31 | 425,917 | -1.59(-1.61%) |
Nov 08, 2022 | 97.83 | 99.03 | 97.32 | 98.90 | 711,586 | +0.69(+0.70%) |
Nov 07, 2022 | 95.78 | 98.21 | 95.27 | 98.21 | 695,891 | +2.53(+2.65%) |
Nov 04, 2022 | 93.42 | 95.75 | 93.41 | 95.68 | 537,008 | +2.67(+2.88%) |
Nov 03, 2022 | 93.85 | 94.64 | 92.65 | 93.00 | 657,727 | -1.97(-2.07%) |
Nov 02, 2022 | 94.60 | 97.02 | 93.92 | 94.97 | 953,749 | -0.16(-0.17%) |