Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 102.56 | 103.86 | 102.37 | 103.83 | 8,212,561 | +1.28(+1.24%) |
Jan 30, 2023 | 102.05 | 102.95 | 101.98 | 102.55 | 6,698,057 | +0.69(+0.67%) |
Jan 27, 2023 | 102.67 | 103.12 | 101.60 | 101.86 | 8,053,561 | -1.44(-1.39%) |
Jan 26, 2023 | 104.91 | 104.93 | 102.29 | 103.31 | 10,005,390 | -1.66(-1.58%) |
Jan 25, 2023 | 105.08 | 106.26 | 104.71 | 104.97 | 6,380,019 | +0.07(+0.06%) |
Jan 24, 2023 | 106.33 | 106.33 | 93.15 | 104.90 | 7,679,472 | -1.31(-1.24%) |
Jan 23, 2023 | 106.26 | 106.68 | 105.53 | 106.22 | 9,309,267 | -0.06(-0.05%) |
Jan 20, 2023 | 105.73 | 106.32 | 105.03 | 106.27 | 9,575,923 | +0.04(+0.04%) |
Jan 19, 2023 | 104.82 | 106.50 | 104.50 | 106.23 | 7,006,072 | +1.07(+1.02%) |
Jan 18, 2023 | 106.25 | 106.43 | 104.96 | 105.16 | 9,099,929 | -1.60(-1.50%) |
Jan 17, 2023 | 108.29 | 108.74 | 106.64 | 106.77 | 10,593,663 | -1.74(-1.60%) |
Jan 13, 2023 | 107.49 | 108.69 | 107.25 | 108.51 | 5,956,600 | +0.46(+0.43%) |
Jan 12, 2023 | 107.22 | 108.36 | 106.36 | 108.04 | 9,221,650 | +0.68(+0.63%) |
Jan 11, 2023 | 105.69 | 107.60 | 105.12 | 107.37 | 8,923,463 | +0.25(+0.24%) |
Jan 10, 2023 | 106.87 | 108.27 | 106.23 | 107.11 | 12,531,015 | +0.42(+0.39%) |
Jan 09, 2023 | 111.05 | 111.10 | 106.27 | 106.70 | 13,300,079 | -4.31(-3.88%) |
Jan 06, 2023 | 110.51 | 111.64 | 110.25 | 111.01 | 8,930,149 | +1.16(+1.06%) |
Jan 05, 2023 | 107.87 | 110.11 | 107.70 | 109.85 | 9,907,306 | +1.51(+1.39%) |
Jan 04, 2023 | 108.57 | 108.85 | 107.53 | 108.34 | 8,997,293 | +0.91(+0.85%) |
Jan 03, 2023 | 106.73 | 107.49 | 105.84 | 107.43 | 8,340,905 | +0.18(+0.17%) |
Dec 30, 2022 | 107.52 | 107.70 | 106.45 | 107.25 | 5,688,322 | +0.13(+0.12%) |
Dec 29, 2022 | 107.67 | 107.97 | 107.06 | 107.12 | 4,621,359 | -0.25(-0.23%) |
Dec 28, 2022 | 109.12 | 109.12 | 107.36 | 107.38 | 5,283,665 | -1.01(-0.93%) |
Dec 27, 2022 | 108.66 | 108.83 | 107.81 | 108.38 | 5,510,461 | +0.25(+0.23%) |
Dec 23, 2022 | 107.54 | 108.39 | 107.17 | 108.13 | 4,704,289 | +0.60(+0.56%) |
Dec 22, 2022 | 107.20 | 107.96 | 106.53 | 107.53 | 8,662,587 | +0.13(+0.12%) |
Dec 21, 2022 | 106.43 | 107.48 | 105.89 | 107.40 | 6,869,650 | +1.35(+1.28%) |
Dec 20, 2022 | 106.27 | 106.97 | 105.52 | 106.05 | 8,298,413 | +0.26(+0.25%) |
Dec 19, 2022 | 105.55 | 106.43 | 105.14 | 105.79 | 7,188,921 | +0.23(+0.22%) |
Dec 16, 2022 | 105.60 | 106.04 | 104.66 | 105.56 | 30,482,760 | -0.42(-0.39%) |
Dec 15, 2022 | 106.56 | 107.08 | 105.58 | 105.97 | 10,203,523 | -1.86(-1.72%) |
Dec 14, 2022 | 106.83 | 108.43 | 106.37 | 107.83 | 11,159,935 | +1.33(+1.24%) |
Dec 13, 2022 | 106.84 | 106.84 | 104.67 | 106.50 | 16,490,515 | +1.86(+1.78%) |
Dec 12, 2022 | 103.64 | 104.76 | 103.06 | 104.64 | 11,409,406 | +0.18(+0.17%) |
Dec 09, 2022 | 106.57 | 106.95 | 104.43 | 104.46 | 10,067,701 | -1.99(-1.87%) |
Dec 08, 2022 | 105.90 | 106.61 | 105.75 | 106.45 | 7,658,361 | +0.73(+0.69%) |
Dec 07, 2022 | 104.81 | 106.31 | 104.67 | 105.72 | 8,611,832 | +1.11(+1.06%) |
Dec 06, 2022 | 105.98 | 106.36 | 104.11 | 104.60 | 7,766,473 | -1.04(-0.98%) |
Dec 05, 2022 | 105.45 | 105.85 | 104.87 | 105.64 | 7,249,299 | -0.03(-0.03%) |
Dec 02, 2022 | 104.67 | 105.72 | 104.39 | 105.67 | 7,230,759 | +0.23(+0.22%) |
Dec 01, 2022 | 105.39 | 106.57 | 104.45 | 105.44 | 10,528,584 | -0.31(-0.29%) |
Nov 30, 2022 | 104.38 | 105.95 | 103.36 | 105.75 | 21,144,308 | +1.23(+1.18%) |
Nov 29, 2022 | 103.71 | 104.73 | 103.28 | 104.52 | 9,739,175 | +0.38(+0.36%) |
Nov 28, 2022 | 102.88 | 104.58 | 102.87 | 104.14 | 9,918,479 | +0.91(+0.88%) |
Nov 25, 2022 | 102.33 | 103.23 | 102.33 | 103.23 | 3,320,344 | +0.65(+0.64%) |
Nov 23, 2022 | 102.51 | 103.04 | 102.08 | 102.58 | 5,987,852 | -0.08(-0.08%) |
Nov 22, 2022 | 101.92 | 102.85 | 101.84 | 102.66 | 8,638,812 | +1.24(+1.22%) |
Nov 21, 2022 | 100.83 | 101.67 | 100.09 | 101.42 | 9,266,426 | +1.33(+1.32%) |
Nov 18, 2022 | 98.55 | 100.45 | 98.55 | 100.09 | 12,107,115 | +1.84(+1.88%) |
Nov 17, 2022 | 96.42 | 98.29 | 96.29 | 98.25 | 8,852,540 | +2.29(+2.38%) |
Nov 16, 2022 | 95.63 | 96.80 | 95.54 | 95.96 | 9,119,873 | +0.32(+0.33%) |
Nov 15, 2022 | 96.41 | 96.74 | 94.79 | 95.64 | 8,294,806 | -0.72(-0.75%) |
Nov 14, 2022 | 94.78 | 97.65 | 94.78 | 96.36 | 9,442,353 | +2.30(+2.44%) |
Nov 11, 2022 | 96.54 | 96.81 | 93.46 | 94.07 | 13,894,644 | -3.77(-3.86%) |
Nov 10, 2022 | 98.62 | 98.71 | 96.60 | 97.84 | 9,949,582 | +0.29(+0.30%) |
Nov 09, 2022 | 97.28 | 99.64 | 97.26 | 97.56 | 11,040,912 | +0.09(+0.09%) |
Nov 08, 2022 | 96.10 | 97.92 | 95.58 | 97.47 | 8,855,046 | +1.37(+1.43%) |
Nov 07, 2022 | 94.59 | 96.37 | 93.79 | 96.10 | 9,002,058 | +0.84(+0.88%) |
Nov 04, 2022 | 95.07 | 95.43 | 94.07 | 95.26 | 9,244,733 | +0.43(+0.46%) |
Nov 03, 2022 | 95.07 | 95.30 | 94.11 | 94.83 | 10,322,094 | -0.62(-0.65%) |
Nov 02, 2022 | 95.69 | 95.45 | 9,899,551 | -0.35(-0.36%) |