Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.53 | 106.54 | 103.46 | 106.54 | 504,273 | +2.44(+2.34%) |
Jan 30, 2023 | 104.26 | 105.70 | 103.83 | 104.11 | 327,413 | -0.86(-0.82%) |
Jan 27, 2023 | 103.62 | 105.44 | 103.47 | 104.96 | 349,296 | +0.93(+0.89%) |
Jan 26, 2023 | 102.51 | 104.44 | 102.38 | 104.04 | 423,659 | +1.24(+1.20%) |
Jan 25, 2023 | 104.89 | 105.62 | 97.78 | 102.80 | 1,044,762 | -4.31(-4.02%) |
Jan 24, 2023 | 106.27 | 107.88 | 105.53 | 107.11 | 328,994 | +0.43(+0.40%) |
Jan 23, 2023 | 106.97 | 107.33 | 104.70 | 106.68 | 400,297 | -0.54(-0.50%) |
Jan 20, 2023 | 106.08 | 107.35 | 105.72 | 107.22 | 293,437 | +1.53(+1.45%) |
Jan 19, 2023 | 106.91 | 107.36 | 105.63 | 105.69 | 365,626 | -1.84(-1.71%) |
Jan 18, 2023 | 109.57 | 109.79 | 107.26 | 107.53 | 309,690 | -1.53(-1.40%) |
Jan 17, 2023 | 109.42 | 109.90 | 108.37 | 109.06 | 356,755 | -0.39(-0.36%) |
Jan 13, 2023 | 108.19 | 109.78 | 108.19 | 109.45 | 249,013 | +0.51(+0.47%) |
Jan 12, 2023 | 108.99 | 109.72 | 107.85 | 108.94 | 271,953 | +0.49(+0.45%) |
Jan 11, 2023 | 107.24 | 108.72 | 105.84 | 108.45 | 332,900 | +2.23(+2.10%) |
Jan 10, 2023 | 105.03 | 106.52 | 104.77 | 106.22 | 316,795 | +1.20(+1.14%) |
Jan 09, 2023 | 104.73 | 106.04 | 104.45 | 105.02 | 277,741 | +1.11(+1.07%) |
Jan 06, 2023 | 101.74 | 104.61 | 101.13 | 103.91 | 451,950 | +2.91(+2.88%) |
Jan 05, 2023 | 103.45 | 103.68 | 100.31 | 101.01 | 986,582 | -3.92(-3.74%) |
Jan 04, 2023 | 106.82 | 107.12 | 104.10 | 104.92 | 635,787 | -0.79(-0.75%) |
Jan 03, 2023 | 105.64 | 106.12 | 104.53 | 105.72 | 322,612 | +0.87(+0.83%) |
Dec 30, 2022 | 105.17 | 105.17 | 104.26 | 104.85 | 263,609 | -0.85(-0.80%) |
Dec 29, 2022 | 105.47 | 106.27 | 104.81 | 105.70 | 130,171 | +0.98(+0.94%) |
Dec 28, 2022 | 105.77 | 106.20 | 104.63 | 104.71 | 429,915 | -0.93(-0.88%) |
Dec 27, 2022 | 105.48 | 106.48 | 104.78 | 105.64 | 193,714 | +0.15(+0.14%) |
Dec 23, 2022 | 103.70 | 105.49 | 103.70 | 105.49 | 125,772 | +1.53(+1.47%) |
Dec 22, 2022 | 104.84 | 105.07 | 102.49 | 103.96 | 177,946 | -1.82(-1.72%) |
Dec 21, 2022 | 104.36 | 106.46 | 104.36 | 105.78 | 390,956 | +2.22(+2.15%) |
Dec 20, 2022 | 102.98 | 103.99 | 102.98 | 103.56 | 243,917 | +0.49(+0.47%) |
Dec 19, 2022 | 103.39 | 103.78 | 102.45 | 103.07 | 349,775 | -0.49(-0.47%) |
Dec 16, 2022 | 102.62 | 104.10 | 102.30 | 103.56 | 794,072 | -0.10(-0.09%) |
Dec 15, 2022 | 105.38 | 105.38 | 103.43 | 103.66 | 286,040 | -2.86(-2.68%) |
Dec 14, 2022 | 107.20 | 107.99 | 105.83 | 106.52 | 691,141 | -0.69(-0.65%) |
Dec 13, 2022 | 109.52 | 109.64 | 106.24 | 107.21 | 505,124 | +0.14(+0.13%) |
Dec 12, 2022 | 107.12 | 107.45 | 106.12 | 107.07 | 343,559 | +0.04(+0.04%) |
Dec 09, 2022 | 107.14 | 108.04 | 106.08 | 107.03 | 228,553 | -0.27(-0.25%) |
Dec 08, 2022 | 109.62 | 110.20 | 106.99 | 107.30 | 318,625 | -1.52(-1.40%) |
Dec 07, 2022 | 109.29 | 110.00 | 108.59 | 108.83 | 221,137 | -0.49(-0.45%) |
Dec 06, 2022 | 110.65 | 110.81 | 107.33 | 109.31 | 262,598 | -0.78(-0.71%) |
Dec 05, 2022 | 109.60 | 110.73 | 108.44 | 110.09 | 271,636 | -0.65(-0.59%) |
Dec 02, 2022 | 109.49 | 111.51 | 109.49 | 110.75 | 247,241 | +0.20(+0.18%) |
Dec 01, 2022 | 109.80 | 110.60 | 108.76 | 110.54 | 243,721 | +1.46(+1.34%) |
Nov 30, 2022 | 107.49 | 109.08 | 106.65 | 109.08 | 484,993 | +1.50(+1.39%) |
Nov 29, 2022 | 107.51 | 108.88 | 107.40 | 107.58 | 256,180 | -0.22(-0.21%) |
Nov 28, 2022 | 107.74 | 108.52 | 107.50 | 107.81 | 316,688 | -0.78(-0.72%) |
Nov 25, 2022 | 108.59 | 109.38 | 108.33 | 108.58 | 72,497 | +0.17(+0.16%) |
Nov 23, 2022 | 108.55 | 109.84 | 108.24 | 108.41 | 295,832 | -0.32(-0.29%) |
Nov 22, 2022 | 108.33 | 109.35 | 108.10 | 108.73 | 544,559 | +1.06(+0.98%) |
Nov 21, 2022 | 108.04 | 109.21 | 107.28 | 107.67 | 392,741 | -1.09(-1.00%) |
Nov 18, 2022 | 109.02 | 109.22 | 107.16 | 108.76 | 275,683 | +1.11(+1.03%) |
Nov 17, 2022 | 107.60 | 108.72 | 106.74 | 107.65 | 464,445 | -0.97(-0.89%) |
Nov 16, 2022 | 108.57 | 109.07 | 107.59 | 108.62 | 411,220 | +0.06(+0.05%) |
Nov 15, 2022 | 107.04 | 109.18 | 106.91 | 108.56 | 382,355 | +2.67(+2.52%) |
Nov 14, 2022 | 104.48 | 108.00 | 104.48 | 105.89 | 478,769 | +1.15(+1.10%) |
Nov 11, 2022 | 105.81 | 106.93 | 104.19 | 104.74 | 517,072 | -0.67(-0.64%) |
Nov 10, 2022 | 105.89 | 106.42 | 104.10 | 105.42 | 493,468 | +3.23(+3.16%) |
Nov 09, 2022 | 104.99 | 105.03 | 101.59 | 102.19 | 621,692 | -2.49(-2.38%) |
Nov 08, 2022 | 102.78 | 107.89 | 101.33 | 104.68 | 1,124,338 | +5.27(+5.30%) |
Nov 07, 2022 | 97.58 | 99.44 | 96.10 | 99.41 | 618,928 | +2.42(+2.50%) |
Nov 04, 2022 | 98.24 | 99.65 | 96.27 | 96.99 | 680,450 | +0.21(+0.22%) |
Nov 03, 2022 | 96.68 | 97.59 | 95.99 | 96.77 | 425,023 | -1.22(-1.25%) |
Nov 02, 2022 | 101.72 | 97.78 | 98.00 | 434,894 | -3.87(-3.80%) |