Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.03 | 104.89 | 103.30 | 104.88 | 6,051,765 | +0.71(+0.68%) |
Jan 30, 2023 | 104.03 | 104.62 | 103.23 | 104.17 | 7,158,476 | -0.60(-0.57%) |
Jan 27, 2023 | 104.49 | 105.47 | 104.11 | 104.76 | 7,129,550 | +0.25(+0.24%) |
Jan 26, 2023 | 103.11 | 104.55 | 102.88 | 104.51 | 6,577,855 | +1.71(+1.66%) |
Jan 25, 2023 | 101.92 | 102.96 | 101.77 | 102.80 | 5,636,186 | +0.33(+0.32%) |
Jan 24, 2023 | 102.25 | 102.70 | 101.29 | 102.48 | 5,731,184 | +0.41(+0.41%) |
Jan 23, 2023 | 100.94 | 102.72 | 100.32 | 102.06 | 6,576,734 | +1.12(+1.11%) |
Jan 20, 2023 | 100.32 | 101.09 | 99.83 | 100.94 | 6,809,428 | +0.75(+0.75%) |
Jan 19, 2023 | 100.90 | 101.57 | 100.17 | 100.19 | 5,322,935 | -0.71(-0.70%) |
Jan 18, 2023 | 102.96 | 103.27 | 100.81 | 100.90 | 5,954,683 | -1.68(-1.64%) |
Jan 17, 2023 | 102.77 | 103.39 | 102.16 | 102.58 | 7,780,257 | -0.46(-0.45%) |
Jan 13, 2023 | 100.97 | 103.11 | 100.97 | 103.04 | 5,754,478 | +1.33(+1.30%) |
Jan 12, 2023 | 102.14 | 102.28 | 101.06 | 101.72 | 5,079,488 | -0.43(-0.42%) |
Jan 11, 2023 | 101.68 | 102.28 | 100.77 | 102.15 | 5,861,252 | +0.29(+0.28%) |
Jan 10, 2023 | 100.28 | 102.27 | 100.10 | 101.86 | 4,366,879 | +1.21(+1.20%) |
Jan 09, 2023 | 102.36 | 102.51 | 100.35 | 100.65 | 10,535,808 | -1.87(-1.83%) |
Jan 06, 2023 | 101.27 | 102.82 | 100.91 | 102.52 | 10,036,111 | +2.17(+2.16%) |
Jan 05, 2023 | 100.41 | 101.00 | 99.45 | 100.35 | 5,800,047 | -0.03(-0.03%) |
Jan 04, 2023 | 98.68 | 100.64 | 98.55 | 100.38 | 8,470,061 | +3.49(+3.60%) |
Jan 03, 2023 | 96.63 | 97.22 | 95.59 | 96.89 | 6,874,533 | +1.57(+1.64%) |
Dec 30, 2022 | 95.32 | 95.37 | 94.40 | 95.33 | 4,151,018 | -0.55(-0.57%) |
Dec 29, 2022 | 95.13 | 96.72 | 94.82 | 95.87 | 4,136,171 | +1.12(+1.19%) |
Dec 28, 2022 | 95.53 | 96.01 | 94.55 | 94.75 | 3,632,992 | -0.58(-0.60%) |
Dec 27, 2022 | 94.72 | 95.57 | 94.37 | 95.33 | 4,580,020 | +0.89(+0.95%) |
Dec 23, 2022 | 93.78 | 94.46 | 93.10 | 94.43 | 4,104,826 | +0.49(+0.52%) |
Dec 22, 2022 | 94.61 | 94.71 | 92.41 | 93.94 | 4,951,079 | -0.87(-0.92%) |
Dec 21, 2022 | 92.94 | 95.20 | 92.59 | 94.82 | 5,790,402 | +0.64(+0.68%) |
Dec 20, 2022 | 94.36 | 94.73 | 93.47 | 94.17 | 4,714,463 | -0.29(-0.31%) |
Dec 19, 2022 | 94.59 | 94.95 | 93.91 | 94.46 | 6,003,772 | -0.51(-0.54%) |
Dec 16, 2022 | 95.40 | 95.65 | 94.19 | 94.97 | 14,425,718 | -1.11(-1.16%) |
Dec 15, 2022 | 97.26 | 97.58 | 95.56 | 96.09 | 7,538,844 | -2.11(-2.15%) |
Dec 14, 2022 | 98.32 | 99.27 | 96.77 | 98.20 | 5,902,572 | +0.08(+0.08%) |
Dec 13, 2022 | 100.73 | 101.09 | 97.05 | 98.12 | 7,350,459 | -0.57(-0.57%) |
Dec 12, 2022 | 97.18 | 98.83 | 96.88 | 98.69 | 6,030,920 | +0.87(+0.89%) |
Dec 09, 2022 | 99.39 | 99.46 | 97.78 | 97.82 | 8,324,711 | -1.87(-1.88%) |
Dec 08, 2022 | 98.73 | 99.85 | 98.40 | 99.69 | 5,686,836 | +1.80(+1.84%) |
Dec 07, 2022 | 97.33 | 98.95 | 97.11 | 97.89 | 4,364,197 | -0.20(-0.21%) |
Dec 06, 2022 | 99.77 | 100.12 | 97.48 | 98.09 | 8,785,261 | -1.41(-1.42%) |
Dec 05, 2022 | 99.35 | 100.17 | 98.98 | 99.51 | 9,662,419 | -1.44(-1.43%) |
Dec 02, 2022 | 98.04 | 101.42 | 97.84 | 100.95 | 8,238,684 | +1.61(+1.63%) |
Dec 01, 2022 | 98.33 | 99.52 | 97.97 | 99.33 | 7,754,642 | +1.12(+1.14%) |
Nov 30, 2022 | 95.18 | 98.56 | 94.67 | 98.21 | 15,606,732 | +3.40(+3.59%) |
Nov 29, 2022 | 95.10 | 95.45 | 94.37 | 94.81 | 4,603,676 | +0.00(+0.00%) |
Nov 28, 2022 | 95.12 | 96.25 | 94.71 | 94.81 | 5,470,969 | -0.86(-0.90%) |
Nov 25, 2022 | 95.75 | 95.98 | 94.67 | 95.67 | 2,414,299 | +0.04(+0.04%) |
Nov 23, 2022 | 94.64 | 96.17 | 94.43 | 95.63 | 6,186,463 | +1.05(+1.11%) |
Nov 22, 2022 | 94.65 | 94.87 | 93.71 | 94.59 | 5,618,000 | +0.11(+0.11%) |
Nov 21, 2022 | 93.20 | 94.64 | 92.92 | 94.48 | 4,680,097 | +0.36(+0.38%) |
Nov 18, 2022 | 93.93 | 94.51 | 93.34 | 94.12 | 6,207,235 | +0.94(+1.01%) |
Nov 17, 2022 | 91.49 | 93.22 | 91.39 | 93.18 | 5,458,925 | -0.10(-0.10%) |
Nov 16, 2022 | 92.75 | 94.13 | 92.50 | 93.28 | 5,565,896 | -0.73(-0.78%) |
Nov 15, 2022 | 95.05 | 95.64 | 93.49 | 94.01 | 6,668,459 | +0.39(+0.42%) |
Nov 14, 2022 | 93.34 | 94.71 | 92.91 | 93.62 | 8,866,144 | +0.04(+0.04%) |
Nov 11, 2022 | 92.98 | 94.82 | 92.80 | 93.58 | 8,631,457 | +1.08(+1.16%) |
Nov 10, 2022 | 90.22 | 92.65 | 89.69 | 92.50 | 10,827,562 | +4.96(+5.66%) |
Nov 09, 2022 | 87.52 | 88.46 | 87.27 | 87.54 | 6,562,489 | -0.56(-0.64%) |
Nov 08, 2022 | 86.37 | 89.08 | 86.37 | 88.11 | 10,181,380 | +2.18(+2.54%) |
Nov 07, 2022 | 87.08 | 87.74 | 84.81 | 85.92 | 10,725,261 | -1.33(-1.52%) |
Nov 04, 2022 | 87.37 | 88.91 | 85.99 | 87.25 | 21,258,828 | +6.81(+8.47%) |
Nov 03, 2022 | 79.86 | 81.19 | 78.82 | 80.44 | 9,312,145 | +0.09(+0.12%) |
Nov 02, 2022 | 82.90 | 80.30 | 80.35 | 8,057,968 | -2.39(-2.89%) |