Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 105.14 | 105.18 | 104.63 | 104.94 | 4,280,335 | +0.04(+0.04%) |
Jan 30, 2023 | 105.22 | 105.38 | 104.90 | 104.90 | 2,549,250 | -0.51(-0.49%) |
Jan 27, 2023 | 105.36 | 105.53 | 105.28 | 105.42 | 2,493,764 | -0.23(-0.22%) |
Jan 26, 2023 | 105.60 | 105.87 | 105.47 | 105.65 | 4,341,885 | -0.01(-0.01%) |
Jan 25, 2023 | 105.42 | 105.66 | 105.25 | 105.66 | 3,102,802 | +0.21(+0.20%) |
Jan 24, 2023 | 105.00 | 105.46 | 104.80 | 105.44 | 3,017,280 | +0.60(+0.57%) |
Jan 23, 2023 | 104.89 | 105.10 | 104.83 | 104.85 | 3,282,334 | -0.10(-0.09%) |
Jan 20, 2023 | 104.85 | 105.19 | 104.85 | 104.94 | 2,979,801 | -0.60(-0.57%) |
Jan 19, 2023 | 104.90 | 105.56 | 104.74 | 105.54 | 4,753,683 | +0.65(+0.62%) |
Jan 18, 2023 | 104.96 | 105.09 | 104.75 | 104.89 | 4,057,471 | +0.72(+0.69%) |
Jan 17, 2023 | 104.19 | 104.52 | 104.15 | 104.18 | 2,806,710 | -0.30(-0.29%) |
Jan 13, 2023 | 105.05 | 105.21 | 104.38 | 104.48 | 2,933,200 | -0.82(-0.78%) |
Jan 12, 2023 | 104.78 | 105.31 | 104.41 | 105.30 | 4,083,028 | +0.82(+0.79%) |
Jan 11, 2023 | 104.14 | 104.49 | 104.07 | 104.48 | 7,817,111 | +0.44(+0.43%) |
Jan 10, 2023 | 104.18 | 104.31 | 103.97 | 104.03 | 2,383,324 | -0.42(-0.41%) |
Jan 09, 2023 | 104.22 | 104.65 | 104.17 | 104.46 | 2,733,512 | +0.24(+0.23%) |
Jan 06, 2023 | 103.36 | 104.27 | 103.29 | 104.22 | 3,991,512 | +0.95(+0.92%) |
Jan 05, 2023 | 102.86 | 103.30 | 102.73 | 103.27 | 2,461,519 | +0.03(+0.03%) |
Jan 04, 2023 | 103.52 | 103.64 | 103.15 | 103.24 | 3,362,623 | +0.07(+0.07%) |
Jan 03, 2023 | 103.54 | 103.59 | 103.03 | 103.17 | 3,872,519 | +0.37(+0.36%) |
Dec 30, 2022 | 102.76 | 103.16 | 102.65 | 102.81 | 4,860,532 | -0.31(-0.30%) |
Dec 29, 2022 | 102.95 | 103.19 | 102.89 | 103.12 | 3,252,292 | +0.43(+0.41%) |
Dec 28, 2022 | 102.99 | 103.13 | 102.66 | 102.69 | 3,200,583 | -0.12(-0.11%) |
Dec 27, 2022 | 103.10 | 103.28 | 102.79 | 102.81 | 2,551,535 | -0.47(-0.46%) |
Dec 23, 2022 | 103.37 | 103.45 | 103.10 | 103.28 | 2,612,665 | -0.23(-0.22%) |
Dec 22, 2022 | 104.04 | 104.12 | 103.47 | 103.51 | 3,804,385 | -0.57(-0.55%) |
Dec 21, 2022 | 104.16 | 104.22 | 103.75 | 104.08 | 6,284,419 | +0.56(+0.54%) |
Dec 20, 2022 | 103.40 | 103.68 | 103.33 | 103.52 | 3,046,542 | -0.03(-0.03%) |
Dec 19, 2022 | 103.83 | 103.84 | 103.52 | 103.55 | 2,776,416 | -0.36(-0.34%) |
Dec 16, 2022 | 103.84 | 104.29 | 103.81 | 103.91 | 2,371,139 | -0.56(-0.54%) |
Dec 15, 2022 | 104.58 | 104.65 | 104.05 | 104.47 | 2,764,242 | +0.02(+0.02%) |
Dec 14, 2022 | 104.61 | 104.71 | 104.01 | 104.45 | 2,993,861 | -0.26(-0.25%) |
Dec 13, 2022 | 105.11 | 105.24 | 104.60 | 104.71 | 4,949,966 | +0.31(+0.30%) |
Dec 12, 2022 | 104.66 | 104.72 | 104.36 | 104.40 | 2,841,589 | +0.01(+0.01%) |
Dec 09, 2022 | 104.87 | 105.00 | 104.33 | 104.39 | 3,409,105 | -1.00(-0.95%) |
Dec 08, 2022 | 105.42 | 105.47 | 105.14 | 105.39 | 3,307,042 | -0.03(-0.03%) |
Dec 07, 2022 | 105.11 | 105.45 | 104.90 | 105.42 | 3,012,762 | +0.45(+0.43%) |
Dec 06, 2022 | 104.98 | 105.09 | 104.72 | 104.97 | 5,096,635 | -0.02(-0.02%) |
Dec 05, 2022 | 105.39 | 105.40 | 104.74 | 104.99 | 3,403,388 | -1.09(-1.03%) |
Dec 02, 2022 | 104.84 | 106.10 | 104.54 | 106.08 | 3,525,771 | +0.78(+0.74%) |
Dec 01, 2022 | 104.44 | 105.31 | 104.42 | 105.30 | 10,220,352 | +1.12(+1.07%) |
Nov 30, 2022 | 102.75 | 104.21 | 102.58 | 104.18 | 4,700,905 | +1.52(+1.48%) |
Nov 29, 2022 | 102.77 | 102.97 | 102.59 | 102.66 | 2,173,554 | -0.44(-0.43%) |
Nov 28, 2022 | 103.36 | 103.46 | 102.96 | 103.10 | 3,858,106 | -0.24(-0.23%) |
Nov 25, 2022 | 103.35 | 103.40 | 103.23 | 103.34 | 691,854 | -0.10(-0.09%) |
Nov 23, 2022 | 102.83 | 103.44 | 102.79 | 103.44 | 1,857,867 | +0.57(+0.55%) |
Nov 22, 2022 | 102.88 | 103.02 | 102.64 | 102.87 | 3,144,116 | +0.41(+0.40%) |
Nov 21, 2022 | 102.30 | 102.52 | 102.04 | 102.46 | 2,282,541 | +0.54(+0.53%) |
Nov 18, 2022 | 102.34 | 102.49 | 101.83 | 101.92 | 1,925,053 | -0.52(-0.51%) |
Nov 17, 2022 | 102.68 | 102.75 | 102.28 | 102.44 | 2,967,266 | -0.70(-0.68%) |
Nov 16, 2022 | 103.05 | 103.25 | 102.96 | 103.14 | 2,064,982 | +0.26(+0.25%) |
Nov 15, 2022 | 102.56 | 103.00 | 102.46 | 102.88 | 2,494,844 | +0.66(+0.65%) |
Nov 14, 2022 | 102.75 | 102.75 | 102.15 | 102.22 | 3,632,370 | -0.76(-0.74%) |
Nov 11, 2022 | 102.86 | 103.02 | 102.71 | 102.98 | 2,564,269 | -0.06(-0.06%) |
Nov 10, 2022 | 102.08 | 103.06 | 102.08 | 103.04 | 4,329,765 | +1.68(+1.66%) |
Nov 09, 2022 | 101.43 | 101.72 | 101.04 | 101.35 | 2,576,933 | -0.21(-0.21%) |
Nov 08, 2022 | 101.53 | 101.82 | 101.45 | 101.56 | 1,748,917 | +0.14(+0.14%) |
Nov 07, 2022 | 101.58 | 101.65 | 101.37 | 101.42 | 2,386,990 | +0.12(+0.12%) |
Nov 04, 2022 | 101.15 | 101.45 | 101.03 | 101.30 | 2,297,193 | +0.38(+0.37%) |
Nov 03, 2022 | 101.12 | 101.51 | 100.88 | 100.92 | 3,275,556 | -1.13(-1.11%) |
Nov 02, 2022 | 102.39 | 101.92 | 102.06 | 2,139,138 | -0.23(-0.23%) |