Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.26 | 110.19 | 106.62 | 110.10 | 2,634,074 | +2.84(+2.65%) |
Jan 30, 2023 | 108.48 | 108.97 | 106.98 | 107.26 | 1,670,363 | -2.68(-2.43%) |
Jan 27, 2023 | 107.47 | 110.96 | 105.75 | 109.93 | 2,283,502 | +1.62(+1.49%) |
Jan 26, 2023 | 107.76 | 108.40 | 105.50 | 108.32 | 2,738,083 | -1.95(-1.77%) |
Jan 25, 2023 | 108.86 | 110.69 | 106.48 | 110.26 | 2,302,776 | -0.79(-0.71%) |
Jan 24, 2023 | 111.90 | 112.12 | 110.38 | 111.06 | 963,423 | -1.12(-1.00%) |
Jan 23, 2023 | 112.02 | 113.20 | 110.95 | 112.18 | 1,422,849 | +0.81(+0.73%) |
Jan 20, 2023 | 108.51 | 111.70 | 107.20 | 111.37 | 1,486,748 | +3.60(+3.34%) |
Jan 19, 2023 | 109.23 | 109.36 | 106.89 | 107.77 | 1,105,649 | -3.03(-2.73%) |
Jan 18, 2023 | 112.97 | 114.59 | 110.54 | 110.79 | 1,851,715 | -1.36(-1.21%) |
Jan 17, 2023 | 111.51 | 112.59 | 110.38 | 112.16 | 1,407,936 | +0.12(+0.11%) |
Jan 13, 2023 | 111.41 | 112.50 | 110.42 | 112.03 | 910,787 | -1.00(-0.89%) |
Jan 12, 2023 | 114.09 | 114.09 | 110.44 | 113.03 | 1,484,623 | -0.66(-0.58%) |
Jan 11, 2023 | 112.11 | 113.99 | 111.40 | 113.69 | 2,075,639 | +2.90(+2.62%) |
Jan 10, 2023 | 109.43 | 110.95 | 107.96 | 110.79 | 1,235,605 | +2.22(+2.05%) |
Jan 09, 2023 | 106.52 | 110.56 | 106.00 | 108.57 | 1,835,625 | +2.43(+2.29%) |
Jan 06, 2023 | 103.21 | 106.99 | 102.22 | 106.14 | 1,262,432 | +3.85(+3.76%) |
Jan 05, 2023 | 103.99 | 105.01 | 101.33 | 102.30 | 1,898,816 | -2.98(-2.83%) |
Jan 04, 2023 | 104.63 | 106.64 | 102.98 | 105.27 | 1,557,269 | +2.09(+2.03%) |
Jan 03, 2023 | 104.67 | 106.11 | 102.42 | 103.18 | 2,945,512 | +0.09(+0.08%) |
Dec 30, 2022 | 103.61 | 104.51 | 101.72 | 103.10 | 1,674,404 | -2.15(-2.04%) |
Dec 29, 2022 | 103.72 | 105.53 | 103.18 | 105.24 | 1,128,144 | +3.07(+3.01%) |
Dec 28, 2022 | 104.49 | 105.54 | 102.04 | 102.17 | 1,349,586 | -2.51(-2.39%) |
Dec 27, 2022 | 105.06 | 106.01 | 104.33 | 104.68 | 1,078,673 | -0.37(-0.35%) |
Dec 23, 2022 | 104.26 | 105.25 | 103.32 | 105.05 | 701,916 | +0.79(+0.76%) |
Dec 22, 2022 | 104.93 | 105.56 | 101.77 | 104.25 | 1,672,428 | -2.64(-2.47%) |
Dec 21, 2022 | 104.73 | 106.92 | 104.45 | 106.89 | 1,403,791 | +3.55(+3.44%) |
Dec 20, 2022 | 102.27 | 103.82 | 102.23 | 103.33 | 2,194,907 | -0.20(-0.19%) |
Dec 19, 2022 | 103.81 | 104.47 | 102.50 | 103.53 | 2,518,449 | -0.94(-0.90%) |
Dec 16, 2022 | 105.17 | 106.09 | 102.87 | 104.48 | 5,108,501 | -1.36(-1.29%) |
Dec 15, 2022 | 108.08 | 108.99 | 104.87 | 105.84 | 3,832,925 | -5.12(-4.62%) |
Dec 14, 2022 | 114.35 | 115.75 | 110.14 | 110.96 | 3,398,983 | -4.58(-3.96%) |
Dec 13, 2022 | 119.75 | 120.07 | 113.85 | 115.54 | 2,577,237 | +2.32(+2.05%) |
Dec 12, 2022 | 111.63 | 113.55 | 110.78 | 113.22 | 1,913,423 | +1.09(+0.97%) |
Dec 09, 2022 | 113.59 | 114.21 | 111.84 | 112.13 | 1,581,859 | -2.27(-1.99%) |
Dec 08, 2022 | 113.72 | 114.97 | 113.10 | 114.41 | 889,593 | +0.94(+0.83%) |
Dec 07, 2022 | 112.49 | 114.77 | 112.49 | 113.46 | 1,944,405 | -0.08(-0.07%) |
Dec 06, 2022 | 115.30 | 115.57 | 112.93 | 113.54 | 1,109,381 | -2.15(-1.86%) |
Dec 05, 2022 | 117.81 | 117.85 | 114.43 | 115.69 | 1,584,442 | -2.23(-1.89%) |
Dec 02, 2022 | 117.06 | 118.12 | 115.06 | 117.92 | 1,942,180 | -1.01(-0.85%) |
Dec 01, 2022 | 117.80 | 119.32 | 116.37 | 118.93 | 1,672,806 | +2.04(+1.75%) |
Nov 30, 2022 | 112.77 | 117.11 | 110.97 | 116.89 | 2,924,142 | +4.13(+3.66%) |
Nov 29, 2022 | 113.28 | 114.58 | 111.67 | 112.76 | 1,796,180 | -0.59(-0.52%) |
Nov 28, 2022 | 115.85 | 116.91 | 113.00 | 113.35 | 1,400,852 | -3.67(-3.13%) |
Nov 25, 2022 | 116.03 | 117.29 | 114.87 | 117.02 | 756,443 | +0.61(+0.52%) |
Nov 23, 2022 | 116.25 | 117.03 | 115.42 | 116.41 | 1,205,064 | -0.03(-0.02%) |
Nov 22, 2022 | 113.48 | 116.63 | 112.69 | 116.44 | 1,363,599 | +3.21(+2.83%) |
Nov 21, 2022 | 113.13 | 113.85 | 112.18 | 113.23 | 1,339,784 | -1.00(-0.88%) |
Nov 18, 2022 | 116.81 | 116.96 | 113.95 | 114.23 | 1,671,332 | -0.66(-0.57%) |
Nov 17, 2022 | 113.39 | 114.93 | 111.18 | 114.88 | 1,610,661 | -1.03(-0.89%) |
Nov 16, 2022 | 116.97 | 117.05 | 114.28 | 115.91 | 1,538,656 | -2.32(-1.96%) |
Nov 15, 2022 | 120.21 | 122.27 | 116.98 | 118.23 | 2,219,176 | +0.80(+0.68%) |
Nov 14, 2022 | 122.60 | 123.83 | 117.28 | 117.44 | 3,429,951 | -7.34(-5.88%) |
Nov 11, 2022 | 117.76 | 125.99 | 116.05 | 124.78 | 5,930,373 | +8.13(+6.97%) |
Nov 10, 2022 | 106.28 | 116.98 | 105.37 | 116.64 | 4,797,533 | +16.40(+16.36%) |
Nov 09, 2022 | 100.86 | 100.96 | 98.82 | 100.24 | 1,992,598 | -1.84(-1.81%) |
Nov 08, 2022 | 98.39 | 103.03 | 97.82 | 102.08 | 1,972,663 | +4.04(+4.12%) |
Nov 07, 2022 | 97.05 | 98.09 | 95.22 | 98.04 | 1,865,488 | +1.82(+1.89%) |
Nov 04, 2022 | 95.91 | 97.71 | 94.37 | 96.23 | 3,323,591 | +1.51(+1.59%) |
Nov 03, 2022 | 95.65 | 96.76 | 94.46 | 94.72 | 2,076,508 | -3.22(-3.29%) |
Nov 02, 2022 | 99.39 | 102.28 | 97.91 | 97.94 | 2,229,093 | -1.90(-1.90%) |