Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.06 | 106.06 | 103.00 | 106.06 | 506,559 | +2.43(+2.34%) |
Jan 30, 2023 | 103.79 | 105.23 | 103.36 | 103.64 | 328,897 | -0.86(-0.82%) |
Jan 27, 2023 | 103.15 | 104.97 | 103.01 | 104.49 | 350,879 | +0.92(+0.89%) |
Jan 26, 2023 | 102.05 | 103.97 | 101.92 | 103.57 | 425,580 | +1.23(+1.20%) |
Jan 25, 2023 | 104.41 | 105.14 | 97.34 | 102.34 | 1,049,498 | -4.29(-4.02%) |
Jan 24, 2023 | 105.79 | 107.39 | 105.05 | 106.63 | 330,486 | +0.43(+0.40%) |
Jan 23, 2023 | 106.49 | 106.85 | 104.22 | 106.20 | 402,112 | -0.53(-0.50%) |
Jan 20, 2023 | 105.60 | 106.87 | 105.25 | 106.73 | 294,768 | +1.52(+1.45%) |
Jan 19, 2023 | 106.43 | 106.88 | 105.15 | 105.21 | 367,284 | -1.83(-1.71%) |
Jan 18, 2023 | 109.07 | 109.30 | 106.77 | 107.04 | 311,094 | -1.52(-1.40%) |
Jan 17, 2023 | 108.93 | 109.40 | 107.88 | 108.57 | 358,372 | -0.39(-0.36%) |
Jan 13, 2023 | 107.70 | 109.29 | 107.70 | 108.96 | 250,142 | +0.51(+0.47%) |
Jan 12, 2023 | 108.50 | 109.23 | 107.36 | 108.45 | 273,186 | +0.48(+0.45%) |
Jan 11, 2023 | 106.75 | 108.23 | 105.36 | 107.97 | 334,409 | +2.22(+2.10%) |
Jan 10, 2023 | 104.56 | 106.04 | 104.30 | 105.74 | 318,231 | +1.19(+1.14%) |
Jan 09, 2023 | 104.26 | 105.56 | 103.98 | 104.55 | 279,000 | +1.11(+1.07%) |
Jan 06, 2023 | 101.28 | 104.14 | 100.68 | 103.44 | 453,999 | +2.89(+2.88%) |
Jan 05, 2023 | 102.99 | 103.21 | 99.86 | 100.55 | 991,055 | -3.90(-3.74%) |
Jan 04, 2023 | 106.33 | 106.64 | 103.63 | 104.45 | 638,669 | -0.79(-0.75%) |
Jan 03, 2023 | 105.16 | 105.65 | 104.06 | 105.24 | 324,075 | +0.86(+0.83%) |
Dec 30, 2022 | 104.69 | 104.69 | 103.79 | 104.37 | 264,804 | -0.84(-0.80%) |
Dec 29, 2022 | 105.00 | 105.79 | 104.33 | 105.22 | 130,761 | +0.98(+0.94%) |
Dec 28, 2022 | 105.30 | 105.72 | 104.16 | 104.24 | 431,864 | -0.92(-0.88%) |
Dec 27, 2022 | 105.00 | 106.00 | 104.31 | 105.16 | 194,593 | +0.14(+0.14%) |
Dec 23, 2022 | 103.23 | 105.02 | 103.23 | 105.02 | 126,342 | +1.52(+1.47%) |
Dec 22, 2022 | 104.36 | 104.60 | 102.03 | 103.49 | 178,753 | -1.81(-1.72%) |
Dec 21, 2022 | 103.89 | 105.98 | 103.89 | 105.31 | 392,729 | +2.21(+2.15%) |
Dec 20, 2022 | 102.52 | 103.52 | 102.52 | 103.09 | 245,023 | +0.48(+0.47%) |
Dec 19, 2022 | 102.93 | 103.31 | 101.99 | 102.61 | 351,360 | -0.48(-0.47%) |
Dec 16, 2022 | 102.16 | 103.63 | 101.84 | 103.09 | 797,671 | -0.10(-0.09%) |
Dec 15, 2022 | 104.91 | 104.91 | 102.97 | 103.19 | 287,336 | -2.84(-2.68%) |
Dec 14, 2022 | 106.71 | 107.50 | 105.36 | 106.03 | 694,273 | -0.69(-0.65%) |
Dec 13, 2022 | 109.02 | 109.15 | 105.76 | 106.72 | 507,413 | +0.14(+0.13%) |
Dec 12, 2022 | 106.64 | 106.96 | 105.65 | 106.59 | 345,116 | +0.04(+0.04%) |
Dec 09, 2022 | 106.66 | 107.55 | 105.60 | 106.55 | 229,589 | -0.27(-0.25%) |
Dec 08, 2022 | 109.13 | 109.70 | 106.51 | 106.82 | 320,069 | -1.51(-1.40%) |
Dec 07, 2022 | 108.80 | 109.51 | 108.10 | 108.33 | 222,139 | -0.49(-0.45%) |
Dec 06, 2022 | 110.15 | 110.31 | 106.85 | 108.82 | 263,788 | -0.78(-0.71%) |
Dec 05, 2022 | 109.10 | 110.23 | 107.95 | 109.60 | 272,868 | -0.65(-0.59%) |
Dec 02, 2022 | 108.99 | 111.00 | 108.99 | 110.25 | 248,362 | +0.20(+0.19%) |
Dec 01, 2022 | 109.31 | 110.10 | 108.27 | 110.04 | 244,826 | +1.46(+1.34%) |
Nov 30, 2022 | 107.00 | 108.59 | 106.17 | 108.59 | 487,192 | +1.49(+1.39%) |
Nov 29, 2022 | 107.03 | 108.38 | 106.91 | 107.10 | 257,341 | -0.22(-0.21%) |
Nov 28, 2022 | 107.25 | 108.03 | 107.01 | 107.32 | 318,124 | -0.77(-0.72%) |
Nov 25, 2022 | 108.10 | 108.88 | 107.84 | 108.09 | 72,826 | +0.17(+0.16%) |
Nov 23, 2022 | 108.06 | 109.34 | 107.75 | 107.92 | 297,173 | -0.32(-0.30%) |
Nov 22, 2022 | 107.84 | 108.86 | 107.61 | 108.24 | 547,027 | +1.06(+0.98%) |
Nov 21, 2022 | 107.55 | 108.71 | 106.80 | 107.18 | 394,521 | -1.08(-1.00%) |
Nov 18, 2022 | 108.53 | 108.72 | 106.67 | 108.27 | 276,933 | +1.10(+1.03%) |
Nov 17, 2022 | 107.12 | 108.22 | 106.25 | 107.17 | 466,550 | -0.97(-0.89%) |
Nov 16, 2022 | 108.08 | 108.58 | 107.10 | 108.13 | 413,084 | +0.06(+0.05%) |
Nov 15, 2022 | 106.56 | 108.69 | 106.43 | 108.07 | 384,088 | +2.66(+2.52%) |
Nov 14, 2022 | 104.01 | 107.51 | 104.01 | 105.41 | 480,939 | +1.14(+1.10%) |
Nov 11, 2022 | 105.34 | 106.45 | 103.72 | 104.27 | 519,416 | -0.67(-0.64%) |
Nov 10, 2022 | 105.41 | 105.94 | 103.63 | 104.94 | 495,705 | +3.21(+3.16%) |
Nov 09, 2022 | 104.51 | 104.56 | 101.14 | 101.73 | 624,510 | -2.48(-2.38%) |
Nov 08, 2022 | 102.32 | 107.41 | 100.87 | 104.20 | 1,129,434 | +5.24(+5.30%) |
Nov 07, 2022 | 97.14 | 98.99 | 95.66 | 98.96 | 621,733 | +2.41(+2.50%) |
Nov 04, 2022 | 97.80 | 99.20 | 95.83 | 96.55 | 683,535 | +0.21(+0.22%) |
Nov 03, 2022 | 96.24 | 97.15 | 95.55 | 96.34 | 426,949 | -1.22(-1.25%) |
Nov 02, 2022 | 101.26 | 97.34 | 97.56 | 436,865 | -3.85(-3.80%) |