Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 95.91 | 97.01 | 95.41 | 97.01 | 1,220,499 | +1.50(+1.57%) |
Jan 30, 2023 | 95.26 | 96.62 | 95.12 | 95.51 | 850,080 | +0.80(+0.85%) |
Jan 27, 2023 | 95.97 | 96.16 | 94.08 | 94.70 | 719,216 | -1.27(-1.32%) |
Jan 26, 2023 | 96.92 | 96.92 | 95.67 | 95.97 | 594,670 | -0.36(-0.38%) |
Jan 25, 2023 | 95.19 | 96.43 | 94.74 | 96.33 | 990,049 | +0.83(+0.87%) |
Jan 24, 2023 | 94.93 | 95.96 | 94.41 | 95.50 | 1,013,304 | +0.91(+0.97%) |
Jan 23, 2023 | 94.66 | 94.91 | 94.00 | 94.58 | 548,413 | +0.30(+0.32%) |
Jan 20, 2023 | 92.88 | 94.77 | 92.37 | 94.28 | 740,768 | +1.46(+1.58%) |
Jan 19, 2023 | 93.73 | 94.36 | 92.80 | 92.82 | 719,853 | -0.95(-1.02%) |
Jan 18, 2023 | 95.97 | 96.61 | 93.76 | 93.77 | 1,965,464 | -2.26(-2.35%) |
Jan 17, 2023 | 97.09 | 97.27 | 95.97 | 96.03 | 757,816 | -0.50(-0.52%) |
Jan 13, 2023 | 95.82 | 96.89 | 95.54 | 96.53 | 949,146 | -0.35(-0.36%) |
Jan 12, 2023 | 97.65 | 98.17 | 96.52 | 96.88 | 1,192,682 | -0.90(-0.92%) |
Jan 11, 2023 | 98.03 | 98.17 | 97.46 | 97.78 | 895,163 | -0.34(-0.35%) |
Jan 10, 2023 | 98.68 | 99.09 | 97.97 | 98.13 | 612,402 | -0.34(-0.35%) |
Jan 09, 2023 | 102.98 | 103.49 | 98.03 | 98.47 | 1,259,530 | -4.53(-4.40%) |
Jan 06, 2023 | 102.80 | 104.99 | 102.35 | 103.01 | 625,281 | +0.92(+0.90%) |
Jan 05, 2023 | 102.18 | 103.89 | 101.47 | 102.08 | 852,055 | -0.35(-0.35%) |
Jan 04, 2023 | 102.45 | 103.25 | 101.62 | 102.44 | 801,150 | -0.33(-0.32%) |
Jan 03, 2023 | 102.53 | 102.53 | 100.75 | 102.77 | 700,862 | -0.47(-0.46%) |
Dec 30, 2022 | 102.88 | 103.45 | 102.15 | 103.24 | 399,619 | +0.16(+0.15%) |
Dec 29, 2022 | 102.46 | 103.61 | 102.18 | 103.08 | 431,369 | +0.88(+0.86%) |
Dec 28, 2022 | 104.09 | 104.26 | 102.17 | 102.20 | 317,265 | -1.75(-1.68%) |
Dec 27, 2022 | 103.49 | 104.09 | 103.34 | 103.95 | 300,494 | +0.73(+0.70%) |
Dec 23, 2022 | 102.89 | 103.71 | 102.46 | 103.22 | 371,361 | +0.38(+0.37%) |
Dec 22, 2022 | 103.67 | 103.94 | 101.24 | 102.84 | 627,811 | -1.03(-0.99%) |
Dec 21, 2022 | 102.81 | 104.23 | 102.47 | 103.87 | 622,162 | +1.38(+1.35%) |
Dec 20, 2022 | 102.57 | 103.16 | 101.90 | 102.49 | 949,738 | -0.03(-0.03%) |
Dec 19, 2022 | 102.97 | 104.61 | 102.11 | 102.52 | 683,712 | -0.33(-0.32%) |
Dec 16, 2022 | 102.88 | 103.40 | 101.29 | 102.85 | 2,673,508 | -0.48(-0.47%) |
Dec 15, 2022 | 104.34 | 104.59 | 102.40 | 103.33 | 966,510 | -1.49(-1.42%) |
Dec 14, 2022 | 104.23 | 105.85 | 103.62 | 104.82 | 1,491,843 | +0.61(+0.58%) |
Dec 13, 2022 | 106.81 | 106.81 | 103.06 | 104.21 | 1,107,205 | -1.21(-1.15%) |
Dec 12, 2022 | 104.18 | 105.45 | 103.76 | 105.43 | 1,078,775 | +0.91(+0.87%) |
Dec 09, 2022 | 106.52 | 106.78 | 104.44 | 104.52 | 511,870 | -2.18(-2.04%) |
Dec 08, 2022 | 106.74 | 107.40 | 106.40 | 106.70 | 561,624 | +0.57(+0.54%) |
Dec 07, 2022 | 106.95 | 107.72 | 105.56 | 106.13 | 514,182 | -0.97(-0.90%) |
Dec 06, 2022 | 107.11 | 107.35 | 105.92 | 107.10 | 769,474 | -0.16(-0.15%) |
Dec 05, 2022 | 107.30 | 108.02 | 106.54 | 107.25 | 581,181 | -0.82(-0.76%) |
Dec 02, 2022 | 107.15 | 108.49 | 106.42 | 108.08 | 509,417 | +0.85(+0.79%) |
Dec 01, 2022 | 107.33 | 108.02 | 106.53 | 107.23 | 458,919 | +0.28(+0.27%) |
Nov 30, 2022 | 106.01 | 107.06 | 104.99 | 106.94 | 786,990 | +0.81(+0.77%) |
Nov 29, 2022 | 105.54 | 106.49 | 104.89 | 106.13 | 873,796 | +0.38(+0.36%) |
Nov 28, 2022 | 105.94 | 106.36 | 105.12 | 105.75 | 583,996 | -0.76(-0.72%) |
Nov 25, 2022 | 105.84 | 106.51 | 105.64 | 106.51 | 274,936 | +1.33(+1.26%) |
Nov 23, 2022 | 104.88 | 105.51 | 104.37 | 105.18 | 802,829 | +0.06(+0.06%) |
Nov 22, 2022 | 105.94 | 106.34 | 104.58 | 105.12 | 713,663 | -0.20(-0.19%) |
Nov 21, 2022 | 104.08 | 106.36 | 104.08 | 105.33 | 899,905 | +1.35(+1.30%) |
Nov 18, 2022 | 103.76 | 105.10 | 103.53 | 103.98 | 2,599,421 | +1.03(+1.00%) |
Nov 17, 2022 | 102.90 | 104.11 | 102.29 | 102.95 | 680,532 | -0.74(-0.72%) |
Nov 16, 2022 | 102.72 | 104.61 | 102.72 | 103.69 | 893,969 | +1.29(+1.26%) |
Nov 15, 2022 | 102.57 | 103.15 | 101.50 | 102.40 | 926,548 | +0.51(+0.50%) |
Nov 14, 2022 | 101.44 | 104.01 | 101.09 | 101.89 | 1,011,602 | +0.77(+0.76%) |
Nov 11, 2022 | 104.37 | 104.95 | 100.91 | 101.12 | 1,451,115 | -3.77(-3.59%) |
Nov 10, 2022 | 106.70 | 106.70 | 103.25 | 104.89 | 1,240,784 | +0.41(+0.39%) |
Nov 09, 2022 | 106.25 | 106.34 | 104.21 | 104.48 | 659,323 | -1.78(-1.68%) |
Nov 08, 2022 | 104.85 | 106.79 | 104.38 | 106.26 | 647,661 | +0.78(+0.74%) |
Nov 07, 2022 | 103.93 | 106.26 | 103.51 | 105.47 | 852,716 | +2.02(+1.96%) |
Nov 04, 2022 | 104.72 | 105.08 | 100.90 | 103.45 | 963,975 | -0.90(-0.86%) |
Nov 03, 2022 | 101.23 | 105.06 | 100.53 | 104.35 | 1,033,690 | +2.27(+2.22%) |
Nov 02, 2022 | 101.15 | 104.47 | 101.08 | 102.08 | 1,034,969 | +0.79(+0.78%) |