Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 106.17 | 106.69 | 105.81 | 106.68 | 2,434,156 | +0.93(+0.88%) |
Jan 30, 2023 | 105.62 | 106.76 | 105.23 | 105.75 | 3,116,139 | -0.74(-0.69%) |
Jan 27, 2023 | 106.04 | 107.15 | 105.94 | 106.49 | 2,091,748 | +0.23(+0.22%) |
Jan 26, 2023 | 105.17 | 106.30 | 104.41 | 106.26 | 2,030,760 | +1.86(+1.78%) |
Jan 25, 2023 | 102.57 | 104.51 | 101.72 | 104.40 | 1,749,128 | +0.69(+0.67%) |
Jan 24, 2023 | 105.79 | 105.87 | 103.56 | 103.71 | 3,218,017 | -1.84(-1.74%) |
Jan 23, 2023 | 104.33 | 106.30 | 104.08 | 105.55 | 2,391,282 | +1.50(+1.44%) |
Jan 20, 2023 | 102.07 | 104.16 | 101.58 | 104.05 | 2,444,266 | +1.87(+1.83%) |
Jan 19, 2023 | 102.90 | 103.57 | 101.91 | 102.18 | 2,666,640 | -1.05(-1.02%) |
Jan 18, 2023 | 104.23 | 105.10 | 103.20 | 103.23 | 3,268,864 | -0.78(-0.75%) |
Jan 17, 2023 | 102.96 | 104.11 | 102.83 | 104.01 | 3,696,848 | +1.45(+1.41%) |
Jan 13, 2023 | 102.19 | 102.83 | 101.29 | 102.56 | 3,881,176 | +0.14(+0.14%) |
Jan 12, 2023 | 101.20 | 102.60 | 101.09 | 102.42 | 2,681,205 | +0.89(+0.88%) |
Jan 11, 2023 | 101.26 | 101.59 | 100.17 | 101.53 | 2,355,321 | +0.49(+0.48%) |
Jan 10, 2023 | 101.79 | 102.18 | 100.14 | 101.04 | 2,410,825 | -1.03(-1.01%) |
Jan 09, 2023 | 100.20 | 102.63 | 100.20 | 102.07 | 2,811,839 | -0.08(-0.08%) |
Jan 06, 2023 | 100.03 | 102.75 | 99.85 | 102.15 | 3,040,971 | +2.75(+2.77%) |
Jan 05, 2023 | 101.26 | 101.27 | 98.81 | 99.40 | 4,281,937 | -2.66(-2.61%) |
Jan 04, 2023 | 102.11 | 103.02 | 101.00 | 102.06 | 3,435,986 | +0.85(+0.84%) |
Jan 03, 2023 | 101.72 | 102.70 | 100.40 | 101.21 | 2,269,277 | +0.14(+0.14%) |
Dec 30, 2022 | 100.69 | 101.10 | 99.75 | 101.07 | 1,956,427 | -0.43(-0.42%) |
Dec 29, 2022 | 100.50 | 102.02 | 100.05 | 101.50 | 1,943,691 | +1.59(+1.59%) |
Dec 28, 2022 | 100.99 | 101.81 | 99.88 | 99.91 | 1,906,462 | -0.91(-0.90%) |
Dec 27, 2022 | 100.50 | 101.19 | 100.07 | 100.82 | 1,560,713 | +0.36(+0.36%) |
Dec 23, 2022 | 99.38 | 100.67 | 98.82 | 100.46 | 1,446,680 | +0.92(+0.92%) |
Dec 22, 2022 | 100.38 | 101.07 | 97.80 | 99.54 | 2,258,867 | -1.60(-1.58%) |
Dec 21, 2022 | 100.04 | 101.96 | 99.90 | 101.14 | 2,906,268 | +1.58(+1.59%) |
Dec 20, 2022 | 98.54 | 100.07 | 98.32 | 99.56 | 2,940,575 | +0.89(+0.90%) |
Dec 19, 2022 | 98.98 | 100.23 | 98.26 | 98.67 | 3,912,367 | +0.09(+0.09%) |
Dec 16, 2022 | 97.90 | 99.21 | 97.25 | 98.58 | 8,253,262 | +0.11(+0.11%) |
Dec 15, 2022 | 100.43 | 101.16 | 98.14 | 98.47 | 3,223,040 | -3.44(-3.38%) |
Dec 14, 2022 | 101.90 | 103.88 | 100.98 | 101.91 | 3,456,893 | +0.36(+0.35%) |
Dec 13, 2022 | 106.22 | 106.23 | 100.55 | 101.55 | 3,585,692 | -0.92(-0.90%) |
Dec 12, 2022 | 101.43 | 102.72 | 100.56 | 102.47 | 2,212,247 | +1.83(+1.82%) |
Dec 09, 2022 | 101.04 | 101.86 | 100.57 | 100.64 | 1,763,318 | -0.82(-0.81%) |
Dec 08, 2022 | 100.98 | 102.08 | 100.51 | 101.46 | 2,063,211 | +0.97(+0.97%) |
Dec 07, 2022 | 100.61 | 101.15 | 99.56 | 100.49 | 2,361,663 | +0.14(+0.14%) |
Dec 06, 2022 | 102.54 | 102.61 | 99.91 | 100.35 | 2,342,190 | -1.84(-1.80%) |
Dec 05, 2022 | 104.75 | 104.75 | 101.63 | 102.19 | 3,412,284 | -3.27(-3.10%) |
Dec 02, 2022 | 103.37 | 105.85 | 103.37 | 105.46 | 2,881,656 | +0.43(+0.41%) |
Dec 01, 2022 | 104.36 | 105.49 | 103.98 | 105.03 | 3,086,867 | +0.67(+0.64%) |
Nov 30, 2022 | 100.72 | 104.99 | 100.72 | 104.36 | 5,573,016 | +2.84(+2.80%) |
Nov 29, 2022 | 101.74 | 102.75 | 101.21 | 101.52 | 3,194,497 | -0.24(-0.24%) |
Nov 28, 2022 | 102.15 | 102.89 | 101.47 | 101.76 | 2,867,767 | -0.73(-0.71%) |
Nov 25, 2022 | 102.08 | 103.48 | 101.87 | 102.49 | 1,446,651 | +0.41(+0.40%) |
Nov 23, 2022 | 100.99 | 102.43 | 100.77 | 102.08 | 2,259,558 | +1.09(+1.08%) |
Nov 22, 2022 | 99.85 | 101.11 | 98.95 | 100.99 | 2,889,184 | +1.61(+1.62%) |
Nov 21, 2022 | 99.67 | 100.58 | 99.01 | 99.38 | 2,720,383 | -0.48(-0.48%) |
Nov 18, 2022 | 99.77 | 100.87 | 98.39 | 99.86 | 3,367,552 | +1.27(+1.29%) |
Nov 17, 2022 | 98.53 | 99.06 | 97.84 | 98.59 | 4,352,472 | -1.39(-1.39%) |
Nov 16, 2022 | 100.97 | 101.26 | 99.62 | 99.98 | 4,188,583 | -0.37(-0.37%) |
Nov 15, 2022 | 102.25 | 102.63 | 99.41 | 100.35 | 4,595,858 | +0.34(+0.34%) |
Nov 14, 2022 | 100.60 | 102.44 | 99.45 | 100.01 | 3,763,250 | -0.46(-0.46%) |
Nov 11, 2022 | 101.03 | 101.72 | 99.97 | 100.47 | 5,989,617 | -0.53(-0.52%) |
Nov 10, 2022 | 101.43 | 101.99 | 99.89 | 101.00 | 5,850,212 | +4.82(+5.01%) |
Nov 09, 2022 | 98.30 | 98.30 | 96.13 | 96.18 | 2,858,136 | -2.30(-2.34%) |
Nov 08, 2022 | 96.30 | 99.95 | 95.95 | 98.48 | 3,868,811 | +2.09(+2.17%) |
Nov 07, 2022 | 95.18 | 96.59 | 94.70 | 96.39 | 4,086,209 | +2.07(+2.19%) |
Nov 04, 2022 | 95.98 | 95.98 | 92.84 | 94.32 | 6,052,730 | -0.25(-0.26%) |
Nov 03, 2022 | 99.57 | 99.80 | 94.33 | 94.57 | 7,059,524 | -5.99(-5.96%) |
Nov 02, 2022 | 103.81 | 100.43 | 100.56 | 6,184,707 | -3.46(-3.33%) |