Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.40 | 111.52 | 105.80 | 111.15 | 29,058,896 | +2.35(+2.16%) |
Jan 30, 2023 | 110.27 | 110.65 | 108.41 | 108.80 | 19,473,724 | -1.96(-1.77%) |
Jan 27, 2023 | 112.05 | 112.74 | 110.55 | 110.76 | 15,843,358 | -2.06(-1.83%) |
Jan 26, 2023 | 109.91 | 112.84 | 109.54 | 112.82 | 23,332,764 | +4.36(+4.02%) |
Jan 25, 2023 | 108.48 | 108.89 | 106.72 | 108.46 | 12,434,092 | -0.58(-0.53%) |
Jan 24, 2023 | 95.07 | 121.24 | 95.07 | 109.04 | 14,262,194 | +1.01(+0.93%) |
Jan 23, 2023 | 108.88 | 109.79 | 107.92 | 108.03 | 17,304,450 | -0.56(-0.52%) |
Jan 20, 2023 | 106.69 | 108.69 | 105.97 | 108.60 | 17,238,282 | +1.94(+1.82%) |
Jan 19, 2023 | 105.46 | 107.43 | 104.99 | 106.65 | 13,491,633 | +0.68(+0.64%) |
Jan 18, 2023 | 108.51 | 109.34 | 105.77 | 105.97 | 17,112,374 | -2.22(-2.05%) |
Jan 17, 2023 | 108.66 | 109.30 | 107.95 | 108.20 | 17,260,884 | -0.21(-0.19%) |
Jan 13, 2023 | 108.37 | 108.73 | 107.46 | 108.41 | 12,536,959 | -0.07(-0.06%) |
Jan 12, 2023 | 107.13 | 108.97 | 107.06 | 108.47 | 16,027,099 | +1.77(+1.66%) |
Jan 11, 2023 | 106.34 | 106.78 | 104.51 | 106.70 | 17,438,586 | +1.23(+1.16%) |
Jan 10, 2023 | 105.19 | 105.70 | 103.48 | 105.47 | 15,751,290 | +1.55(+1.49%) |
Jan 09, 2023 | 106.96 | 106.96 | 103.29 | 103.92 | 18,742,670 | -1.97(-1.86%) |
Jan 06, 2023 | 105.47 | 107.30 | 105.07 | 105.90 | 17,063,838 | +1.27(+1.21%) |
Jan 05, 2023 | 101.88 | 105.34 | 101.88 | 104.63 | 16,639,907 | +2.29(+2.24%) |
Jan 04, 2023 | 100.41 | 102.66 | 100.37 | 102.34 | 18,836,804 | +0.30(+0.29%) |
Jan 03, 2023 | 105.18 | 105.41 | 101.07 | 102.05 | 16,388,768 | -3.63(-3.44%) |
Dec 30, 2022 | 104.06 | 105.87 | 104.06 | 105.68 | 12,315,959 | +1.05(+1.01%) |
Dec 29, 2022 | 103.46 | 105.12 | 103.46 | 104.62 | 10,999,153 | +0.78(+0.76%) |
Dec 28, 2022 | 105.30 | 105.39 | 103.38 | 103.84 | 12,482,787 | -1.73(-1.64%) |
Dec 27, 2022 | 104.69 | 105.83 | 104.27 | 105.57 | 12,495,900 | +1.45(+1.39%) |
Dec 23, 2022 | 102.47 | 104.18 | 102.42 | 104.12 | 12,044,376 | +2.68(+2.64%) |
Dec 22, 2022 | 103.37 | 103.66 | 99.74 | 101.44 | 13,791,210 | -2.09(-2.02%) |
Dec 21, 2022 | 103.75 | 104.03 | 102.67 | 103.53 | 14,150,630 | +1.31(+1.28%) |
Dec 20, 2022 | 100.76 | 103.00 | 100.67 | 102.22 | 15,320,015 | +1.46(+1.45%) |
Dec 19, 2022 | 100.85 | 101.75 | 100.00 | 100.76 | 14,205,018 | +0.45(+0.45%) |
Dec 16, 2022 | 99.34 | 101.15 | 98.81 | 100.31 | 56,985,660 | -0.71(-0.70%) |
Dec 15, 2022 | 100.92 | 101.72 | 99.35 | 101.02 | 16,054,162 | -0.98(-0.96%) |
Dec 14, 2022 | 103.46 | 103.76 | 101.32 | 102.00 | 18,543,884 | -0.76(-0.74%) |
Dec 13, 2022 | 103.28 | 103.99 | 102.53 | 102.75 | 25,363,792 | +1.11(+1.09%) |
Dec 12, 2022 | 99.48 | 101.79 | 99.24 | 101.64 | 21,301,120 | +2.44(+2.46%) |
Dec 09, 2022 | 100.21 | 101.51 | 98.97 | 99.20 | 22,230,178 | -0.84(-0.84%) |
Dec 08, 2022 | 101.83 | 102.32 | 99.36 | 100.04 | 22,048,688 | +0.74(+0.74%) |
Dec 07, 2022 | 99.43 | 100.46 | 98.08 | 99.31 | 21,635,110 | -0.22(-0.22%) |
Dec 06, 2022 | 101.46 | 102.55 | 98.82 | 99.53 | 22,428,420 | -2.85(-2.78%) |
Dec 05, 2022 | 106.06 | 106.69 | 101.50 | 102.37 | 20,126,038 | -2.88(-2.74%) |
Dec 02, 2022 | 104.92 | 107.03 | 104.62 | 105.25 | 15,915,602 | -0.90(-0.85%) |
Dec 01, 2022 | 106.96 | 107.37 | 105.56 | 106.16 | 15,024,012 | -0.52(-0.49%) |
Nov 30, 2022 | 106.86 | 107.21 | 105.18 | 106.67 | 24,166,942 | +0.77(+0.72%) |
Nov 29, 2022 | 105.97 | 107.11 | 105.19 | 105.91 | 15,078,395 | +0.70(+0.66%) |
Nov 28, 2022 | 106.02 | 106.79 | 105.03 | 105.21 | 24,022,582 | -3.26(-3.00%) |
Nov 25, 2022 | 109.11 | 109.81 | 108.32 | 108.46 | 7,448,299 | -0.38(-0.35%) |
Nov 23, 2022 | 107.61 | 109.17 | 107.40 | 108.85 | 12,051,917 | -0.55(-0.50%) |
Nov 22, 2022 | 107.51 | 109.67 | 106.76 | 109.39 | 18,486,258 | +3.08(+2.89%) |
Nov 21, 2022 | 105.38 | 106.54 | 102.97 | 106.32 | 21,884,706 | -1.06(-0.99%) |
Nov 18, 2022 | 106.25 | 107.77 | 105.02 | 107.38 | 16,089,988 | -0.94(-0.87%) |
Nov 17, 2022 | 106.62 | 108.45 | 106.11 | 108.32 | 12,973,143 | +0.14(+0.13%) |
Nov 16, 2022 | 108.69 | 109.47 | 107.17 | 108.18 | 14,183,199 | -1.17(-1.07%) |
Nov 15, 2022 | 109.03 | 109.73 | 108.14 | 109.35 | 20,225,826 | +0.73(+0.67%) |
Nov 14, 2022 | 107.91 | 109.83 | 107.78 | 108.62 | 21,811,944 | +0.32(+0.29%) |
Nov 11, 2022 | 107.00 | 108.82 | 106.91 | 108.30 | 21,681,722 | +3.28(+3.12%) |
Nov 10, 2022 | 104.73 | 105.21 | 102.24 | 105.02 | 21,180,324 | +1.52(+1.47%) |
Nov 09, 2022 | 107.49 | 107.67 | 103.19 | 103.50 | 20,530,672 | -4.85(-4.47%) |
Nov 08, 2022 | 107.86 | 108.98 | 107.01 | 108.35 | 15,419,215 | +0.34(+0.32%) |
Nov 07, 2022 | 106.84 | 108.34 | 106.57 | 108.01 | 16,822,584 | +1.26(+1.18%) |
Nov 04, 2022 | 107.40 | 107.87 | 105.31 | 106.74 | 18,456,560 | +1.15(+1.09%) |
Nov 03, 2022 | 103.20 | 106.28 | 102.94 | 105.59 | 17,991,192 | +1.42(+1.36%) |
Nov 02, 2022 | 106.05 | 106.54 | 103.89 | 104.18 | 21,736,424 | -2.19(-2.06%) |