Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 95.93 | 97.03 | 95.43 | 97.03 | 1,220,188 | +1.50(+1.57%) |
Jan 30, 2023 | 95.29 | 96.64 | 95.15 | 95.53 | 849,863 | +0.80(+0.85%) |
Jan 27, 2023 | 95.99 | 96.18 | 94.11 | 94.73 | 719,033 | -1.27(-1.32%) |
Jan 26, 2023 | 96.95 | 96.95 | 95.70 | 95.99 | 594,519 | -0.36(-0.38%) |
Jan 25, 2023 | 95.22 | 96.45 | 94.77 | 96.36 | 989,796 | +0.83(+0.87%) |
Jan 24, 2023 | 94.95 | 95.98 | 94.43 | 95.52 | 1,013,046 | +0.91(+0.97%) |
Jan 23, 2023 | 94.69 | 94.93 | 94.02 | 94.61 | 548,274 | +0.30(+0.32%) |
Jan 20, 2023 | 92.90 | 94.80 | 92.39 | 94.30 | 740,579 | +1.46(+1.58%) |
Jan 19, 2023 | 93.75 | 94.38 | 92.82 | 92.84 | 719,669 | -0.95(-1.02%) |
Jan 18, 2023 | 95.99 | 96.63 | 93.78 | 93.79 | 1,964,963 | -2.26(-2.35%) |
Jan 17, 2023 | 97.11 | 97.30 | 95.99 | 96.05 | 757,623 | -0.50(-0.52%) |
Jan 13, 2023 | 95.85 | 96.92 | 95.56 | 96.55 | 948,904 | -0.35(-0.36%) |
Jan 12, 2023 | 97.67 | 98.20 | 96.54 | 96.91 | 1,192,378 | -0.90(-0.92%) |
Jan 11, 2023 | 98.06 | 98.19 | 97.49 | 97.81 | 894,935 | -0.34(-0.35%) |
Jan 10, 2023 | 98.70 | 99.12 | 98.00 | 98.15 | 612,246 | -0.34(-0.35%) |
Jan 09, 2023 | 103.00 | 103.51 | 98.06 | 98.50 | 1,259,209 | -4.54(-4.40%) |
Jan 06, 2023 | 102.83 | 105.02 | 102.38 | 103.03 | 625,122 | +0.92(+0.90%) |
Jan 05, 2023 | 102.21 | 103.92 | 101.49 | 102.11 | 851,837 | -0.35(-0.34%) |
Jan 04, 2023 | 102.47 | 103.28 | 101.64 | 102.46 | 800,945 | -0.33(-0.32%) |
Jan 03, 2023 | 102.55 | 103.07 | 100.77 | 102.80 | 700,684 | -0.47(-0.46%) |
Dec 30, 2022 | 102.91 | 103.47 | 102.17 | 103.27 | 399,518 | +0.16(+0.15%) |
Dec 29, 2022 | 102.48 | 103.63 | 102.21 | 103.11 | 431,260 | +0.88(+0.86%) |
Dec 28, 2022 | 104.11 | 104.29 | 102.20 | 102.23 | 317,184 | -1.75(-1.68%) |
Dec 27, 2022 | 103.51 | 104.12 | 103.37 | 103.97 | 300,418 | +0.73(+0.70%) |
Dec 23, 2022 | 102.92 | 103.74 | 102.49 | 103.25 | 371,266 | +0.38(+0.37%) |
Dec 22, 2022 | 103.70 | 103.97 | 101.27 | 102.86 | 627,651 | -1.03(-0.99%) |
Dec 21, 2022 | 102.84 | 104.26 | 102.49 | 103.90 | 622,004 | +1.38(+1.35%) |
Dec 20, 2022 | 102.60 | 103.19 | 101.92 | 102.51 | 949,496 | -0.03(-0.03%) |
Dec 19, 2022 | 102.99 | 104.63 | 102.14 | 102.54 | 683,538 | -0.33(-0.32%) |
Dec 16, 2022 | 102.91 | 103.42 | 101.31 | 102.88 | 2,672,827 | -0.48(-0.47%) |
Dec 15, 2022 | 104.37 | 104.61 | 102.43 | 103.36 | 966,263 | -1.49(-1.42%) |
Dec 14, 2022 | 104.26 | 105.88 | 103.65 | 104.85 | 1,491,463 | +0.61(+0.58%) |
Dec 13, 2022 | 106.84 | 106.84 | 103.08 | 104.24 | 1,106,922 | -1.21(-1.15%) |
Dec 12, 2022 | 104.21 | 105.47 | 103.79 | 105.45 | 1,078,500 | +0.91(+0.87%) |
Dec 09, 2022 | 106.55 | 106.80 | 104.47 | 104.54 | 511,740 | -2.18(-2.04%) |
Dec 08, 2022 | 106.76 | 107.43 | 106.42 | 106.72 | 561,481 | +0.57(+0.53%) |
Dec 07, 2022 | 106.98 | 107.75 | 105.58 | 106.16 | 514,051 | -0.97(-0.90%) |
Dec 06, 2022 | 107.14 | 107.38 | 105.95 | 107.13 | 769,278 | -0.16(-0.15%) |
Dec 05, 2022 | 107.33 | 108.05 | 106.57 | 107.28 | 581,033 | -0.82(-0.76%) |
Dec 02, 2022 | 107.17 | 108.52 | 106.45 | 108.11 | 509,287 | +0.85(+0.79%) |
Dec 01, 2022 | 107.36 | 108.05 | 106.56 | 107.25 | 458,802 | +0.28(+0.26%) |
Nov 30, 2022 | 106.04 | 107.09 | 105.01 | 106.97 | 786,790 | +0.81(+0.76%) |
Nov 29, 2022 | 105.57 | 106.52 | 104.92 | 106.16 | 873,573 | +0.38(+0.36%) |
Nov 28, 2022 | 105.97 | 106.39 | 105.15 | 105.78 | 583,847 | -0.76(-0.72%) |
Nov 25, 2022 | 105.86 | 106.54 | 105.67 | 106.54 | 274,866 | +1.33(+1.27%) |
Nov 23, 2022 | 104.91 | 105.54 | 104.39 | 105.21 | 802,625 | +0.06(+0.06%) |
Nov 22, 2022 | 105.97 | 106.36 | 104.60 | 105.15 | 713,481 | -0.20(-0.19%) |
Nov 21, 2022 | 104.10 | 106.39 | 104.10 | 105.36 | 899,676 | +1.35(+1.30%) |
Nov 18, 2022 | 103.79 | 105.13 | 103.56 | 104.00 | 2,598,758 | +1.03(+1.00%) |
Nov 17, 2022 | 102.93 | 104.14 | 102.31 | 102.98 | 680,358 | -0.74(-0.72%) |
Nov 16, 2022 | 102.74 | 104.64 | 102.74 | 103.72 | 893,741 | +1.29(+1.26%) |
Nov 15, 2022 | 102.60 | 103.17 | 101.53 | 102.43 | 926,312 | +0.51(+0.50%) |
Nov 14, 2022 | 101.46 | 104.03 | 101.11 | 101.92 | 1,011,344 | +0.77(+0.76%) |
Nov 11, 2022 | 104.40 | 104.97 | 100.93 | 101.15 | 1,450,745 | -3.77(-3.59%) |
Nov 10, 2022 | 106.72 | 106.72 | 103.28 | 104.92 | 1,240,467 | +0.41(+0.39%) |
Nov 09, 2022 | 106.28 | 106.36 | 104.24 | 104.50 | 659,155 | -1.78(-1.68%) |
Nov 08, 2022 | 104.88 | 106.81 | 104.41 | 106.28 | 647,496 | +0.78(+0.74%) |
Nov 07, 2022 | 103.96 | 106.28 | 103.53 | 105.50 | 852,498 | +2.02(+1.96%) |
Nov 04, 2022 | 104.75 | 105.11 | 100.92 | 103.48 | 963,729 | -0.90(-0.86%) |
Nov 03, 2022 | 101.26 | 105.08 | 100.55 | 104.38 | 1,033,427 | +2.27(+2.22%) |
Nov 02, 2022 | 101.18 | 104.49 | 101.11 | 102.11 | 1,034,705 | +0.79(+0.78%) |