Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 105.23 | 106.53 | 105.23 | 106.53 | 5,745 | +1.75(+1.67%) |
Jan 30, 2023 | 105.30 | 105.78 | 104.78 | 104.78 | 12,567 | -0.75(-0.71%) |
Jan 27, 2023 | 105.23 | 105.95 | 105.09 | 105.53 | 21,435 | -0.04(-0.04%) |
Jan 26, 2023 | 104.69 | 105.57 | 104.66 | 105.57 | 7,567 | +0.79(+0.76%) |
Jan 25, 2023 | 103.92 | 104.78 | 103.54 | 104.78 | 7,448 | +0.23(+0.22%) |
Jan 24, 2023 | 104.49 | 104.72 | 104.48 | 104.56 | 5,910 | -0.03(-0.03%) |
Jan 23, 2023 | 103.55 | 104.95 | 103.55 | 104.58 | 15,590 | +0.95(+0.91%) |
Jan 20, 2023 | 102.71 | 103.65 | 102.62 | 103.64 | 12,050 | +1.49(+1.45%) |
Jan 19, 2023 | 102.58 | 102.62 | 101.99 | 102.15 | 5,631 | -1.14(-1.10%) |
Jan 18, 2023 | 104.80 | 105.16 | 103.29 | 103.29 | 4,983 | -1.30(-1.24%) |
Jan 17, 2023 | 105.17 | 105.48 | 104.57 | 104.58 | 9,534 | -0.45(-0.43%) |
Jan 13, 2023 | 104.16 | 105.16 | 104.16 | 105.03 | 11,620 | +0.27(+0.25%) |
Jan 12, 2023 | 104.78 | 105.05 | 104.21 | 104.77 | 6,223 | -0.03(-0.03%) |
Jan 11, 2023 | 104.24 | 104.80 | 104.19 | 104.80 | 7,755 | +1.05(+1.02%) |
Jan 10, 2023 | 102.84 | 103.74 | 102.84 | 103.74 | 5,520 | +0.58(+0.57%) |
Jan 09, 2023 | 103.38 | 104.32 | 103.16 | 103.16 | 7,310 | -0.12(-0.11%) |
Jan 06, 2023 | 101.52 | 103.54 | 101.52 | 103.28 | 12,844 | +2.40(+2.38%) |
Jan 05, 2023 | 101.44 | 101.44 | 100.72 | 100.87 | 6,617 | -0.96(-0.94%) |
Jan 04, 2023 | 101.21 | 102.24 | 101.21 | 101.83 | 9,091 | +1.08(+1.07%) |
Jan 03, 2023 | 101.48 | 101.48 | 100.15 | 100.75 | 3,763 | +0.12(+0.12%) |
Dec 30, 2022 | 100.53 | 100.72 | 99.86 | 100.63 | 16,543 | -0.66(-0.65%) |
Dec 29, 2022 | 100.51 | 101.55 | 100.51 | 101.29 | 11,092 | +1.50(+1.51%) |
Dec 28, 2022 | 100.88 | 100.99 | 99.79 | 99.79 | 5,787 | -1.37(-1.36%) |
Dec 27, 2022 | 101.35 | 101.37 | 101.06 | 101.16 | 4,612 | +0.20(+0.20%) |
Dec 23, 2022 | 99.89 | 100.96 | 99.82 | 100.96 | 14,424 | +0.78(+0.78%) |
Dec 22, 2022 | 100.52 | 100.55 | 98.81 | 100.18 | 8,671 | -0.82(-0.81%) |
Dec 21, 2022 | 100.34 | 101.21 | 100.30 | 101.00 | 23,980 | +1.45(+1.45%) |
Dec 20, 2022 | 99.13 | 99.84 | 99.13 | 99.55 | 1,896 | +0.10(+0.10%) |
Dec 19, 2022 | 99.92 | 100.41 | 99.05 | 99.45 | 9,871 | -0.71(-0.71%) |
Dec 16, 2022 | 99.95 | 100.26 | 99.39 | 100.16 | 23,011 | -0.84(-0.83%) |
Dec 15, 2022 | 102.19 | 102.19 | 100.92 | 100.99 | 10,084 | -2.23(-2.16%) |
Dec 14, 2022 | 103.86 | 104.49 | 102.75 | 103.22 | 9,039 | -0.49(-0.47%) |
Dec 13, 2022 | 105.54 | 105.67 | 103.38 | 103.71 | 7,123 | +0.57(+0.55%) |
Dec 12, 2022 | 102.30 | 103.15 | 102.30 | 103.15 | 5,505 | +1.13(+1.11%) |
Dec 09, 2022 | 102.48 | 102.59 | 102.02 | 102.02 | 2,541 | -0.82(-0.80%) |
Dec 08, 2022 | 102.98 | 103.12 | 102.58 | 102.84 | 3,934 | +0.57(+0.56%) |
Dec 07, 2022 | 102.09 | 102.91 | 102.09 | 102.27 | 4,390 | -0.06(-0.06%) |
Dec 06, 2022 | 103.34 | 103.34 | 101.79 | 102.33 | 28,078 | -0.88(-0.85%) |
Dec 05, 2022 | 104.54 | 104.54 | 102.98 | 103.21 | 28,856 | -1.78(-1.70%) |
Dec 02, 2022 | 104.43 | 105.30 | 104.43 | 104.99 | 7,824 | -0.03(-0.03%) |
Dec 01, 2022 | 105.43 | 105.43 | 104.96 | 105.02 | 3,720 | +0.14(+0.13%) |
Nov 30, 2022 | 102.59 | 104.89 | 102.02 | 104.89 | 4,404 | +2.13(+2.07%) |
Nov 29, 2022 | 102.98 | 103.07 | 102.53 | 102.76 | 5,894 | +0.12(+0.12%) |
Nov 28, 2022 | 103.69 | 103.70 | 102.37 | 102.63 | 9,597 | -1.44(-1.39%) |
Nov 25, 2022 | 103.87 | 104.08 | 103.87 | 104.08 | 1,412 | +0.41(+0.40%) |
Nov 23, 2022 | 103.22 | 103.83 | 103.22 | 103.66 | 1,910 | +0.39(+0.38%) |
Nov 22, 2022 | 102.52 | 103.27 | 102.52 | 103.27 | 5,156 | +1.30(+1.28%) |
Nov 21, 2022 | 101.65 | 102.18 | 101.65 | 101.97 | 6,180 | +0.32(+0.32%) |
Nov 18, 2022 | 101.90 | 101.90 | 101.27 | 101.65 | 7,290 | +0.84(+0.84%) |
Nov 17, 2022 | 99.94 | 100.81 | 99.72 | 100.81 | 5,904 | -0.41(-0.41%) |
Nov 16, 2022 | 101.77 | 101.77 | 101.22 | 101.22 | 3,063 | -0.84(-0.82%) |
Nov 15, 2022 | 102.23 | 102.62 | 102.06 | 102.06 | 3,065 | +0.89(+0.88%) |
Nov 14, 2022 | 102.47 | 102.69 | 101.17 | 101.17 | 507,143 | -0.99(-0.97%) |
Nov 11, 2022 | 101.63 | 102.39 | 101.59 | 102.16 | 7,216 | +0.58(+0.57%) |
Nov 10, 2022 | 99.81 | 101.58 | 99.81 | 101.58 | 3,365 | +4.69(+4.84%) |
Nov 09, 2022 | 97.77 | 98.19 | 96.84 | 96.89 | 3,369 | -1.40(-1.42%) |
Nov 08, 2022 | 98.17 | 99.13 | 97.42 | 98.29 | 6,629 | +0.59(+0.60%) |
Nov 07, 2022 | 97.19 | 97.82 | 96.80 | 97.70 | 8,124 | +0.77(+0.79%) |
Nov 04, 2022 | 97.11 | 97.30 | 95.77 | 96.94 | 3,657 | +1.24(+1.30%) |
Nov 03, 2022 | 95.36 | 96.21 | 94.66 | 95.70 | 4,549 | -0.61(-0.63%) |
Nov 02, 2022 | 97.67 | 96.30 | 96.30 | 4,536 | -2.05(-2.08%) |