Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.80 | 109.52 | 106.45 | 109.24 | 1,360,178 | +1.57(+1.46%) |
Jan 30, 2023 | 102.58 | 109.64 | 102.12 | 107.67 | 1,395,290 | +5.87(+5.77%) |
Jan 27, 2023 | 101.75 | 102.33 | 100.80 | 101.80 | 406,875 | -0.34(-0.33%) |
Jan 26, 2023 | 101.72 | 102.25 | 101.13 | 102.13 | 405,515 | +0.60(+0.59%) |
Jan 25, 2023 | 100.67 | 101.84 | 99.85 | 101.54 | 393,319 | -0.32(-0.31%) |
Jan 24, 2023 | 101.68 | 102.58 | 101.46 | 101.86 | 353,096 | +0.30(+0.30%) |
Jan 23, 2023 | 99.78 | 102.08 | 98.46 | 101.56 | 431,624 | +2.37(+2.39%) |
Jan 20, 2023 | 97.65 | 99.39 | 95.42 | 99.18 | 590,897 | +1.53(+1.56%) |
Jan 19, 2023 | 100.00 | 100.61 | 97.56 | 97.65 | 702,376 | -3.14(-3.11%) |
Jan 18, 2023 | 102.52 | 103.31 | 100.72 | 100.79 | 368,106 | -1.73(-1.69%) |
Jan 17, 2023 | 104.99 | 105.27 | 101.49 | 102.52 | 594,192 | -2.47(-2.35%) |
Jan 13, 2023 | 103.39 | 105.34 | 103.14 | 104.99 | 328,643 | +0.79(+0.76%) |
Jan 12, 2023 | 106.08 | 106.50 | 104.00 | 104.20 | 492,489 | -1.89(-1.78%) |
Jan 11, 2023 | 106.33 | 107.44 | 105.57 | 106.09 | 473,912 | -0.60(-0.56%) |
Jan 10, 2023 | 104.61 | 107.26 | 104.52 | 106.69 | 473,198 | +1.76(+1.67%) |
Jan 09, 2023 | 105.95 | 106.05 | 104.68 | 104.93 | 644,187 | -1.01(-0.96%) |
Jan 06, 2023 | 104.15 | 106.41 | 103.50 | 105.95 | 493,428 | +2.96(+2.88%) |
Jan 05, 2023 | 102.58 | 103.22 | 101.68 | 102.98 | 596,494 | +0.31(+0.30%) |
Jan 04, 2023 | 101.19 | 102.89 | 101.19 | 102.67 | 456,226 | +2.26(+2.25%) |
Jan 03, 2023 | 98.86 | 101.04 | 98.86 | 100.42 | 545,306 | +1.56(+1.58%) |
Dec 30, 2022 | 99.52 | 100.27 | 97.97 | 98.85 | 408,930 | -1.71(-1.70%) |
Dec 29, 2022 | 99.62 | 101.06 | 99.34 | 100.56 | 397,152 | +1.40(+1.41%) |
Dec 28, 2022 | 101.19 | 101.36 | 99.14 | 99.16 | 294,566 | -1.67(-1.66%) |
Dec 27, 2022 | 101.05 | 101.70 | 100.26 | 100.83 | 255,177 | -0.02(-0.02%) |
Dec 23, 2022 | 100.14 | 100.91 | 99.55 | 100.85 | 224,196 | +0.68(+0.68%) |
Dec 22, 2022 | 100.47 | 100.76 | 98.71 | 100.17 | 333,497 | -0.77(-0.76%) |
Dec 21, 2022 | 99.25 | 101.06 | 99.21 | 100.94 | 418,769 | +2.16(+2.19%) |
Dec 20, 2022 | 97.95 | 99.40 | 97.83 | 98.77 | 498,275 | +1.32(+1.36%) |
Dec 19, 2022 | 98.90 | 99.47 | 96.69 | 97.45 | 625,373 | -1.24(-1.25%) |
Dec 16, 2022 | 98.96 | 99.53 | 97.45 | 98.69 | 2,447,462 | -1.39(-1.39%) |
Dec 15, 2022 | 100.31 | 101.16 | 99.85 | 100.08 | 514,398 | -1.99(-1.95%) |
Dec 14, 2022 | 103.28 | 104.77 | 101.35 | 102.07 | 641,654 | -1.13(-1.10%) |
Dec 13, 2022 | 104.77 | 105.52 | 102.96 | 103.20 | 676,266 | +0.21(+0.20%) |
Dec 12, 2022 | 101.78 | 103.03 | 100.61 | 102.99 | 547,742 | +1.40(+1.38%) |
Dec 09, 2022 | 101.91 | 102.53 | 100.42 | 101.59 | 482,772 | -0.29(-0.28%) |
Dec 08, 2022 | 100.70 | 101.93 | 100.34 | 101.88 | 484,473 | +1.35(+1.34%) |
Dec 07, 2022 | 102.21 | 102.81 | 100.40 | 100.52 | 541,390 | -2.05(-2.00%) |
Dec 06, 2022 | 103.40 | 103.48 | 101.48 | 102.58 | 486,470 | -0.89(-0.86%) |
Dec 05, 2022 | 105.36 | 106.09 | 102.55 | 103.47 | 385,786 | -2.44(-2.30%) |
Dec 02, 2022 | 105.27 | 106.24 | 105.23 | 105.90 | 376,159 | -0.68(-0.64%) |
Dec 01, 2022 | 107.28 | 107.56 | 105.34 | 106.58 | 619,883 | +0.15(+0.14%) |
Nov 30, 2022 | 102.88 | 106.53 | 101.30 | 106.43 | 996,527 | +2.71(+2.62%) |
Nov 29, 2022 | 102.69 | 104.55 | 102.65 | 103.72 | 418,331 | +0.71(+0.69%) |
Nov 28, 2022 | 104.77 | 104.99 | 102.89 | 103.01 | 463,673 | -2.34(-2.22%) |
Nov 25, 2022 | 104.78 | 105.45 | 104.47 | 105.35 | 180,540 | +0.99(+0.95%) |
Nov 23, 2022 | 103.53 | 104.39 | 103.03 | 104.36 | 380,404 | +0.73(+0.70%) |
Nov 22, 2022 | 103.12 | 103.90 | 102.36 | 103.63 | 399,760 | +1.16(+1.13%) |
Nov 21, 2022 | 102.24 | 103.08 | 101.64 | 102.47 | 558,480 | -0.03(-0.03%) |
Nov 18, 2022 | 102.42 | 103.23 | 101.32 | 102.50 | 418,938 | +1.17(+1.16%) |
Nov 17, 2022 | 100.51 | 101.48 | 100.03 | 101.33 | 336,566 | -0.21(-0.21%) |
Nov 16, 2022 | 102.23 | 102.60 | 101.16 | 101.54 | 606,292 | -0.51(-0.50%) |
Nov 15, 2022 | 105.16 | 105.25 | 101.65 | 102.05 | 570,593 | -2.44(-2.33%) |
Nov 14, 2022 | 105.63 | 107.21 | 104.44 | 104.48 | 1,019,219 | -1.11(-1.05%) |
Nov 11, 2022 | 103.59 | 105.99 | 102.62 | 105.60 | 1,086,632 | +2.44(+2.36%) |
Nov 10, 2022 | 100.13 | 103.30 | 99.39 | 103.16 | 1,031,673 | +5.81(+5.97%) |
Nov 09, 2022 | 98.35 | 98.94 | 97.15 | 97.35 | 425,734 | -1.59(-1.61%) |
Nov 08, 2022 | 97.88 | 99.07 | 97.36 | 98.94 | 711,280 | +0.69(+0.70%) |
Nov 07, 2022 | 95.82 | 98.25 | 95.31 | 98.25 | 695,592 | +2.53(+2.65%) |
Nov 04, 2022 | 93.46 | 95.79 | 93.45 | 95.72 | 536,777 | +2.68(+2.88%) |
Nov 03, 2022 | 93.89 | 94.68 | 92.69 | 93.04 | 657,444 | -1.97(-2.07%) |
Nov 02, 2022 | 94.64 | 97.06 | 93.96 | 95.01 | 953,339 | -0.16(-0.17%) |