Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.44 | 105.25 | 104.19 | 105.21 | 2,197,943 | +0.87(+0.83%) |
Jan 30, 2023 | 104.93 | 105.81 | 104.24 | 104.34 | 2,010,072 | -1.25(-1.19%) |
Jan 27, 2023 | 105.01 | 106.10 | 104.11 | 105.59 | 3,543,596 | -0.24(-0.23%) |
Jan 26, 2023 | 104.60 | 105.92 | 104.03 | 105.83 | 1,369,728 | +1.66(+1.60%) |
Jan 25, 2023 | 102.64 | 104.66 | 101.93 | 104.17 | 2,437,146 | +0.23(+0.23%) |
Jan 24, 2023 | 106.43 | 106.48 | 103.48 | 103.94 | 2,572,155 | -2.37(-2.23%) |
Jan 23, 2023 | 106.21 | 107.19 | 105.32 | 106.31 | 2,007,654 | +0.19(+0.18%) |
Jan 20, 2023 | 104.72 | 106.21 | 104.18 | 106.12 | 1,726,518 | +1.53(+1.46%) |
Jan 19, 2023 | 104.73 | 105.34 | 103.99 | 104.59 | 2,230,984 | -0.73(-0.70%) |
Jan 18, 2023 | 105.31 | 106.49 | 104.92 | 105.33 | 2,453,228 | +0.25(+0.24%) |
Jan 17, 2023 | 105.11 | 106.04 | 104.63 | 105.07 | 2,477,970 | -0.22(-0.21%) |
Jan 13, 2023 | 105.74 | 105.90 | 104.06 | 105.29 | 1,764,688 | -1.37(-1.28%) |
Jan 12, 2023 | 106.63 | 107.20 | 105.38 | 106.66 | 2,878,866 | +0.33(+0.31%) |
Jan 11, 2023 | 104.94 | 106.70 | 104.56 | 106.33 | 2,710,594 | +2.00(+1.91%) |
Jan 10, 2023 | 102.82 | 104.53 | 102.57 | 104.33 | 1,500,778 | +1.38(+1.34%) |
Jan 09, 2023 | 102.99 | 104.24 | 102.57 | 102.95 | 4,063,929 | +0.33(+0.32%) |
Jan 06, 2023 | 101.16 | 102.96 | 99.93 | 102.62 | 1,629,982 | +2.27(+2.26%) |
Jan 05, 2023 | 100.71 | 101.41 | 100.15 | 100.35 | 1,250,685 | -1.32(-1.30%) |
Jan 04, 2023 | 102.17 | 102.48 | 101.11 | 101.67 | 1,561,106 | +0.69(+0.68%) |
Jan 03, 2023 | 101.36 | 102.20 | 100.19 | 100.98 | 1,958,693 | +0.63(+0.62%) |
Dec 30, 2022 | 100.99 | 101.64 | 99.29 | 100.36 | 1,201,682 | -1.48(-1.45%) |
Dec 29, 2022 | 100.89 | 102.34 | 100.63 | 101.83 | 1,015,906 | +1.79(+1.79%) |
Dec 28, 2022 | 100.57 | 101.27 | 100.00 | 100.04 | 1,622,599 | +0.16(+0.16%) |
Dec 27, 2022 | 100.55 | 100.91 | 99.43 | 99.89 | 2,753,470 | -0.68(-0.68%) |
Dec 23, 2022 | 100.27 | 100.97 | 99.93 | 100.57 | 1,350,562 | +0.34(+0.34%) |
Dec 22, 2022 | 99.12 | 100.28 | 98.56 | 100.23 | 2,208,495 | -0.09(-0.09%) |
Dec 21, 2022 | 98.64 | 100.59 | 98.62 | 100.32 | 2,469,401 | +2.11(+2.15%) |
Dec 20, 2022 | 98.26 | 99.03 | 97.70 | 98.21 | 1,675,798 | +0.11(+0.11%) |
Dec 19, 2022 | 98.64 | 99.39 | 97.41 | 98.10 | 1,711,395 | -0.47(-0.48%) |
Dec 16, 2022 | 98.95 | 99.54 | 97.91 | 98.57 | 6,261,042 | -1.43(-1.43%) |
Dec 15, 2022 | 100.39 | 100.89 | 99.13 | 100.00 | 2,068,980 | -1.67(-1.65%) |
Dec 14, 2022 | 103.25 | 104.54 | 101.21 | 101.67 | 2,287,346 | -2.02(-1.95%) |
Dec 13, 2022 | 105.52 | 105.64 | 103.02 | 103.69 | 2,355,290 | +1.09(+1.06%) |
Dec 12, 2022 | 100.25 | 102.64 | 100.06 | 102.60 | 2,284,388 | +1.88(+1.87%) |
Dec 09, 2022 | 101.47 | 102.03 | 100.66 | 100.72 | 2,211,009 | -1.08(-1.06%) |
Dec 08, 2022 | 101.28 | 102.35 | 100.74 | 101.80 | 2,188,617 | +0.89(+0.88%) |
Dec 07, 2022 | 102.38 | 103.28 | 100.63 | 100.92 | 3,122,690 | -2.15(-2.09%) |
Dec 06, 2022 | 104.41 | 104.77 | 102.80 | 103.07 | 1,919,590 | -1.32(-1.26%) |
Dec 05, 2022 | 106.12 | 106.47 | 104.00 | 104.39 | 1,889,351 | -2.11(-1.98%) |
Dec 02, 2022 | 105.24 | 106.94 | 104.66 | 106.49 | 1,202,334 | -0.27(-0.25%) |
Dec 01, 2022 | 106.14 | 107.19 | 105.55 | 106.76 | 1,790,367 | +1.19(+1.13%) |
Nov 30, 2022 | 102.44 | 105.64 | 101.97 | 105.57 | 3,595,159 | +2.89(+2.82%) |
Nov 29, 2022 | 102.28 | 103.62 | 102.14 | 102.68 | 1,450,696 | +0.25(+0.25%) |
Nov 28, 2022 | 103.73 | 104.25 | 102.04 | 102.43 | 2,319,934 | -1.99(-1.90%) |
Nov 25, 2022 | 103.72 | 104.75 | 103.63 | 104.41 | 838,923 | +0.17(+0.17%) |
Nov 23, 2022 | 103.30 | 104.98 | 102.75 | 104.24 | 1,381,867 | +0.89(+0.86%) |
Nov 22, 2022 | 103.27 | 103.59 | 102.15 | 103.35 | 1,557,992 | +0.66(+0.65%) |
Nov 21, 2022 | 101.32 | 103.64 | 100.51 | 102.69 | 2,046,396 | +1.11(+1.09%) |
Nov 18, 2022 | 102.77 | 102.90 | 100.61 | 101.58 | 1,631,854 | +0.11(+0.11%) |
Nov 17, 2022 | 100.96 | 101.94 | 99.89 | 101.47 | 2,415,437 | +0.08(+0.08%) |
Nov 16, 2022 | 102.40 | 103.25 | 100.94 | 101.39 | 2,320,332 | -1.00(-0.98%) |
Nov 15, 2022 | 102.57 | 103.54 | 100.95 | 102.40 | 2,816,523 | +0.93(+0.91%) |
Nov 14, 2022 | 101.31 | 103.20 | 100.90 | 101.47 | 2,890,780 | -0.21(-0.21%) |
Nov 11, 2022 | 100.45 | 102.00 | 99.44 | 101.69 | 2,514,099 | +1.73(+1.74%) |
Nov 10, 2022 | 98.07 | 100.03 | 96.58 | 99.95 | 2,937,873 | +5.15(+5.43%) |
Nov 09, 2022 | 96.85 | 97.00 | 94.63 | 94.80 | 1,720,208 | -2.12(-2.18%) |
Nov 08, 2022 | 95.26 | 98.67 | 94.90 | 96.92 | 3,010,975 | +1.88(+1.98%) |
Nov 07, 2022 | 95.22 | 95.32 | 94.17 | 95.04 | 2,135,597 | +0.86(+0.91%) |
Nov 04, 2022 | 94.04 | 94.27 | 91.81 | 94.18 | 3,255,995 | +1.12(+1.20%) |
Nov 03, 2022 | 90.27 | 94.92 | 89.93 | 93.06 | 3,697,947 | +2.77(+3.07%) |
Nov 02, 2022 | 91.42 | 92.41 | 90.00 | 90.29 | 4,689,376 | -1.35(-1.48%) |