Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.20 | 110.13 | 106.56 | 110.04 | 2,635,577 | +2.84(+2.65%) |
Jan 30, 2023 | 108.42 | 108.91 | 106.92 | 107.20 | 1,671,317 | -2.67(-2.43%) |
Jan 27, 2023 | 107.41 | 110.90 | 105.69 | 109.87 | 2,284,805 | +1.62(+1.49%) |
Jan 26, 2023 | 107.70 | 108.34 | 105.44 | 108.25 | 2,739,645 | -1.95(-1.77%) |
Jan 25, 2023 | 108.79 | 110.63 | 106.42 | 110.20 | 2,304,090 | -0.79(-0.72%) |
Jan 24, 2023 | 111.84 | 112.05 | 110.31 | 111.00 | 963,972 | -1.12(-1.00%) |
Jan 23, 2023 | 111.96 | 113.14 | 110.89 | 112.12 | 1,423,661 | +0.81(+0.73%) |
Jan 20, 2023 | 108.44 | 111.63 | 107.14 | 111.31 | 1,487,596 | +3.60(+3.34%) |
Jan 19, 2023 | 109.17 | 109.29 | 106.83 | 107.71 | 1,106,322 | -3.02(-2.73%) |
Jan 18, 2023 | 112.90 | 114.53 | 110.47 | 110.73 | 1,852,771 | -1.36(-1.21%) |
Jan 17, 2023 | 111.45 | 112.53 | 110.31 | 112.09 | 1,408,739 | +0.12(+0.11%) |
Jan 13, 2023 | 111.34 | 112.43 | 110.35 | 111.97 | 911,307 | -1.00(-0.89%) |
Jan 12, 2023 | 114.03 | 114.03 | 110.38 | 112.97 | 1,485,470 | -0.66(-0.58%) |
Jan 11, 2023 | 112.04 | 113.92 | 111.34 | 113.63 | 2,076,824 | +2.90(+2.62%) |
Jan 10, 2023 | 109.37 | 110.89 | 107.90 | 110.73 | 1,236,311 | +2.22(+2.05%) |
Jan 09, 2023 | 106.46 | 110.49 | 105.94 | 108.51 | 1,836,673 | +2.43(+2.29%) |
Jan 06, 2023 | 103.15 | 106.93 | 102.16 | 106.08 | 1,263,152 | +3.85(+3.76%) |
Jan 05, 2023 | 103.93 | 104.95 | 101.27 | 102.24 | 1,899,900 | -2.98(-2.83%) |
Jan 04, 2023 | 104.57 | 106.58 | 102.93 | 105.21 | 1,558,158 | +2.09(+2.02%) |
Jan 03, 2023 | 104.61 | 106.05 | 102.36 | 103.12 | 2,947,193 | +0.09(+0.08%) |
Dec 30, 2022 | 103.55 | 104.45 | 101.67 | 103.04 | 1,675,360 | -2.14(-2.04%) |
Dec 29, 2022 | 103.66 | 105.47 | 103.12 | 105.18 | 1,128,788 | +3.07(+3.01%) |
Dec 28, 2022 | 104.43 | 105.48 | 101.98 | 102.11 | 1,350,356 | -2.50(-2.39%) |
Dec 27, 2022 | 105.00 | 105.95 | 104.27 | 104.62 | 1,079,288 | -0.37(-0.35%) |
Dec 23, 2022 | 104.20 | 105.19 | 103.26 | 104.99 | 702,317 | +0.79(+0.76%) |
Dec 22, 2022 | 104.87 | 105.50 | 101.71 | 104.19 | 1,673,383 | -2.64(-2.47%) |
Dec 21, 2022 | 104.67 | 106.86 | 104.39 | 106.83 | 1,404,592 | +3.55(+3.44%) |
Dec 20, 2022 | 102.21 | 103.76 | 102.17 | 103.28 | 2,196,160 | -0.20(-0.19%) |
Dec 19, 2022 | 103.75 | 104.41 | 102.44 | 103.47 | 2,519,887 | -0.94(-0.91%) |
Dec 16, 2022 | 105.11 | 106.03 | 102.81 | 104.42 | 5,111,417 | -1.36(-1.29%) |
Dec 15, 2022 | 108.02 | 108.92 | 104.81 | 105.78 | 3,835,112 | -5.12(-4.62%) |
Dec 14, 2022 | 114.29 | 115.68 | 110.08 | 110.90 | 3,400,923 | -4.57(-3.96%) |
Dec 13, 2022 | 119.68 | 120.00 | 113.78 | 115.47 | 2,578,708 | +2.32(+2.05%) |
Dec 12, 2022 | 111.56 | 113.48 | 110.71 | 113.15 | 1,914,515 | +1.08(+0.97%) |
Dec 09, 2022 | 113.53 | 114.14 | 111.78 | 112.07 | 1,582,762 | -2.27(-1.99%) |
Dec 08, 2022 | 113.65 | 114.90 | 113.03 | 114.34 | 890,101 | +0.94(+0.83%) |
Dec 07, 2022 | 112.42 | 114.71 | 112.42 | 113.40 | 1,945,515 | -0.07(-0.07%) |
Dec 06, 2022 | 115.23 | 115.50 | 112.86 | 113.47 | 1,110,015 | -2.15(-1.86%) |
Dec 05, 2022 | 117.75 | 117.78 | 114.36 | 115.62 | 1,585,346 | -2.23(-1.89%) |
Dec 02, 2022 | 116.99 | 118.06 | 115.00 | 117.85 | 1,943,288 | -1.01(-0.85%) |
Dec 01, 2022 | 117.73 | 119.25 | 116.31 | 118.86 | 1,673,760 | +2.04(+1.75%) |
Nov 30, 2022 | 112.70 | 117.05 | 110.91 | 116.82 | 2,925,811 | +4.12(+3.66%) |
Nov 29, 2022 | 113.21 | 114.52 | 111.60 | 112.70 | 1,797,205 | -0.59(-0.52%) |
Nov 28, 2022 | 115.78 | 116.84 | 112.94 | 113.28 | 1,401,651 | -3.67(-3.13%) |
Nov 25, 2022 | 115.97 | 117.22 | 114.80 | 116.95 | 756,874 | +0.61(+0.52%) |
Nov 23, 2022 | 116.18 | 116.96 | 115.35 | 116.34 | 1,205,752 | -0.03(-0.02%) |
Nov 22, 2022 | 113.42 | 116.57 | 112.63 | 116.37 | 1,364,377 | +3.21(+2.83%) |
Nov 21, 2022 | 113.07 | 113.78 | 112.12 | 113.16 | 1,340,549 | -1.00(-0.88%) |
Nov 18, 2022 | 116.75 | 116.89 | 113.88 | 114.16 | 1,672,286 | -0.66(-0.57%) |
Nov 17, 2022 | 113.32 | 114.87 | 111.11 | 114.82 | 1,611,580 | -1.03(-0.89%) |
Nov 16, 2022 | 116.90 | 116.98 | 114.22 | 115.85 | 1,539,534 | -2.32(-1.96%) |
Nov 15, 2022 | 120.14 | 122.20 | 116.92 | 118.17 | 2,220,442 | +0.80(+0.68%) |
Nov 14, 2022 | 122.53 | 123.76 | 117.21 | 117.37 | 3,431,909 | -7.33(-5.88%) |
Nov 11, 2022 | 117.69 | 125.92 | 115.99 | 124.70 | 5,933,758 | +8.13(+6.97%) |
Nov 10, 2022 | 106.22 | 116.91 | 105.31 | 116.58 | 4,800,272 | +16.39(+16.37%) |
Nov 09, 2022 | 100.80 | 100.90 | 98.76 | 100.18 | 1,993,736 | -1.84(-1.81%) |
Nov 08, 2022 | 98.33 | 102.97 | 97.76 | 102.03 | 1,973,789 | +4.04(+4.12%) |
Nov 07, 2022 | 96.99 | 98.03 | 95.17 | 97.98 | 1,866,553 | +1.81(+1.89%) |
Nov 04, 2022 | 95.85 | 97.66 | 94.32 | 96.17 | 3,325,488 | +1.51(+1.59%) |
Nov 03, 2022 | 95.60 | 96.70 | 94.40 | 94.66 | 2,077,693 | -3.22(-3.29%) |
Nov 02, 2022 | 99.33 | 102.22 | 97.85 | 97.88 | 2,230,365 | -1.90(-1.90%) |