Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.43 | 111.55 | 105.83 | 111.18 | 29,051,204 | +2.35(+2.16%) |
Jan 30, 2023 | 110.30 | 110.68 | 108.44 | 108.83 | 19,468,570 | -1.97(-1.77%) |
Jan 27, 2023 | 112.08 | 112.77 | 110.58 | 110.79 | 15,839,164 | -2.06(-1.83%) |
Jan 26, 2023 | 109.94 | 112.87 | 109.57 | 112.85 | 23,326,588 | +4.36(+4.02%) |
Jan 25, 2023 | 108.51 | 108.92 | 106.75 | 108.49 | 12,430,800 | -0.58(-0.53%) |
Jan 24, 2023 | 95.10 | 121.27 | 95.10 | 109.07 | 14,258,419 | +1.01(+0.93%) |
Jan 23, 2023 | 108.91 | 109.82 | 107.95 | 108.06 | 17,299,868 | -0.56(-0.52%) |
Jan 20, 2023 | 106.72 | 108.71 | 106.00 | 108.63 | 17,233,720 | +1.94(+1.82%) |
Jan 19, 2023 | 105.48 | 107.46 | 105.01 | 106.68 | 13,488,474 | +0.68(+0.64%) |
Jan 18, 2023 | 108.54 | 109.36 | 105.80 | 106.00 | 17,107,844 | -2.22(-2.05%) |
Jan 17, 2023 | 108.69 | 109.33 | 107.98 | 108.22 | 17,256,316 | -0.21(-0.19%) |
Jan 13, 2023 | 108.40 | 108.76 | 107.49 | 108.44 | 12,533,640 | -0.07(-0.06%) |
Jan 12, 2023 | 107.16 | 109.00 | 107.08 | 108.50 | 16,022,856 | +1.77(+1.66%) |
Jan 11, 2023 | 106.37 | 106.81 | 104.54 | 106.73 | 17,433,970 | +1.23(+1.16%) |
Jan 10, 2023 | 105.22 | 105.73 | 103.50 | 105.50 | 15,748,274 | +1.55(+1.49%) |
Jan 09, 2023 | 106.99 | 106.99 | 103.32 | 103.95 | 18,737,708 | -1.97(-1.86%) |
Jan 06, 2023 | 105.49 | 107.32 | 105.10 | 105.92 | 17,059,320 | +1.27(+1.21%) |
Jan 05, 2023 | 101.91 | 105.37 | 101.91 | 104.66 | 16,635,502 | +2.29(+2.24%) |
Jan 04, 2023 | 100.43 | 102.69 | 100.39 | 102.37 | 18,831,818 | +0.30(+0.29%) |
Jan 03, 2023 | 105.21 | 105.44 | 101.09 | 102.07 | 16,384,429 | -3.63(-3.44%) |
Dec 30, 2022 | 104.08 | 105.90 | 104.08 | 105.70 | 12,312,698 | +1.05(+1.01%) |
Dec 29, 2022 | 103.49 | 105.15 | 103.49 | 104.65 | 10,996,242 | +0.79(+0.76%) |
Dec 28, 2022 | 105.33 | 105.42 | 103.41 | 103.86 | 12,479,483 | -1.73(-1.64%) |
Dec 27, 2022 | 104.72 | 105.86 | 104.30 | 105.60 | 12,492,592 | +1.45(+1.39%) |
Dec 23, 2022 | 102.49 | 104.21 | 102.45 | 104.15 | 12,041,188 | +2.68(+2.65%) |
Dec 22, 2022 | 103.39 | 103.68 | 99.76 | 101.47 | 13,787,559 | -2.09(-2.02%) |
Dec 21, 2022 | 103.78 | 104.06 | 102.69 | 103.56 | 14,146,884 | +1.31(+1.28%) |
Dec 20, 2022 | 100.79 | 103.03 | 100.69 | 102.25 | 15,315,959 | +1.46(+1.45%) |
Dec 19, 2022 | 100.87 | 101.78 | 100.03 | 100.79 | 14,201,258 | +0.45(+0.45%) |
Dec 16, 2022 | 99.37 | 101.18 | 98.83 | 100.34 | 56,970,576 | -0.71(-0.70%) |
Dec 15, 2022 | 100.94 | 101.75 | 99.38 | 101.05 | 16,049,913 | -0.98(-0.96%) |
Dec 14, 2022 | 103.49 | 103.79 | 101.34 | 102.02 | 18,538,976 | -0.76(-0.74%) |
Dec 13, 2022 | 103.31 | 104.02 | 102.56 | 102.78 | 25,357,078 | +1.11(+1.09%) |
Dec 12, 2022 | 99.50 | 101.81 | 99.27 | 101.67 | 21,295,480 | +2.44(+2.46%) |
Dec 09, 2022 | 100.23 | 101.54 | 99.00 | 99.23 | 22,224,294 | -0.84(-0.84%) |
Dec 08, 2022 | 101.85 | 102.34 | 99.39 | 100.07 | 22,042,852 | +0.74(+0.74%) |
Dec 07, 2022 | 99.46 | 100.49 | 98.10 | 99.33 | 21,629,384 | -0.22(-0.22%) |
Dec 06, 2022 | 101.49 | 102.58 | 98.85 | 99.55 | 22,422,484 | -2.85(-2.78%) |
Dec 05, 2022 | 106.09 | 106.72 | 101.53 | 102.40 | 20,120,710 | -2.89(-2.74%) |
Dec 02, 2022 | 104.95 | 107.06 | 104.65 | 105.28 | 15,911,389 | -0.90(-0.85%) |
Dec 01, 2022 | 106.99 | 107.40 | 105.59 | 106.18 | 15,020,036 | -0.52(-0.49%) |
Nov 30, 2022 | 106.89 | 107.24 | 105.21 | 106.70 | 24,160,544 | +0.77(+0.72%) |
Nov 29, 2022 | 106.00 | 107.14 | 105.22 | 105.93 | 15,074,404 | +0.70(+0.66%) |
Nov 28, 2022 | 106.05 | 106.82 | 105.05 | 105.23 | 24,016,224 | -3.26(-3.00%) |
Nov 25, 2022 | 109.14 | 109.83 | 108.35 | 108.49 | 7,446,327 | -0.38(-0.35%) |
Nov 23, 2022 | 107.64 | 109.20 | 107.43 | 108.88 | 12,048,727 | -0.55(-0.50%) |
Nov 22, 2022 | 107.53 | 109.70 | 106.79 | 109.42 | 18,481,364 | +3.08(+2.89%) |
Nov 21, 2022 | 105.41 | 106.57 | 103.00 | 106.35 | 21,878,914 | -1.06(-0.99%) |
Nov 18, 2022 | 106.28 | 107.79 | 105.04 | 107.41 | 16,085,729 | -0.94(-0.87%) |
Nov 17, 2022 | 106.65 | 108.48 | 106.14 | 108.35 | 12,969,709 | +0.14(+0.13%) |
Nov 16, 2022 | 108.71 | 109.50 | 107.20 | 108.21 | 14,179,445 | -1.17(-1.07%) |
Nov 15, 2022 | 109.06 | 109.76 | 108.17 | 109.38 | 20,220,472 | +0.73(+0.67%) |
Nov 14, 2022 | 107.94 | 109.86 | 107.80 | 108.65 | 21,806,170 | +0.32(+0.29%) |
Nov 11, 2022 | 107.03 | 108.85 | 106.94 | 108.33 | 21,675,982 | +3.28(+3.12%) |
Nov 10, 2022 | 104.76 | 105.24 | 102.27 | 105.05 | 21,174,718 | +1.52(+1.47%) |
Nov 09, 2022 | 107.52 | 107.69 | 103.22 | 103.53 | 20,525,238 | -4.85(-4.47%) |
Nov 08, 2022 | 107.88 | 109.01 | 107.04 | 108.38 | 15,415,133 | +0.34(+0.32%) |
Nov 07, 2022 | 106.87 | 108.37 | 106.60 | 108.03 | 16,818,132 | +1.26(+1.18%) |
Nov 04, 2022 | 107.43 | 107.90 | 105.34 | 106.77 | 18,451,674 | +1.15(+1.09%) |
Nov 03, 2022 | 103.22 | 106.31 | 102.97 | 105.62 | 17,986,430 | +1.42(+1.36%) |
Nov 02, 2022 | 106.08 | 106.57 | 103.92 | 104.20 | 21,730,670 | -2.19(-2.06%) |