Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.08 | 106.08 | 103.01 | 106.08 | 506,486 | +2.43(+2.34%) |
Jan 30, 2023 | 103.81 | 105.24 | 103.38 | 103.65 | 328,850 | -0.86(-0.82%) |
Jan 27, 2023 | 103.17 | 104.98 | 103.02 | 104.51 | 350,829 | +0.92(+0.89%) |
Jan 26, 2023 | 102.06 | 103.98 | 101.93 | 103.58 | 425,518 | +1.23(+1.20%) |
Jan 25, 2023 | 104.43 | 105.16 | 97.35 | 102.35 | 1,049,346 | -4.29(-4.02%) |
Jan 24, 2023 | 105.81 | 107.41 | 105.07 | 106.64 | 330,438 | +0.43(+0.40%) |
Jan 23, 2023 | 106.51 | 106.86 | 104.24 | 106.21 | 402,054 | -0.53(-0.50%) |
Jan 20, 2023 | 105.61 | 106.88 | 105.26 | 106.75 | 294,725 | +1.52(+1.45%) |
Jan 19, 2023 | 106.45 | 106.89 | 105.17 | 105.22 | 367,231 | -1.83(-1.71%) |
Jan 18, 2023 | 109.09 | 109.31 | 106.79 | 107.06 | 311,049 | -1.52(-1.40%) |
Jan 17, 2023 | 108.94 | 109.42 | 107.89 | 108.58 | 358,320 | -0.39(-0.36%) |
Jan 13, 2023 | 107.72 | 109.30 | 107.72 | 108.97 | 250,106 | +0.50(+0.46%) |
Jan 12, 2023 | 108.52 | 109.24 | 107.38 | 108.47 | 273,147 | +0.49(+0.45%) |
Jan 11, 2023 | 106.77 | 108.25 | 105.38 | 107.98 | 334,361 | +2.22(+2.10%) |
Jan 10, 2023 | 104.57 | 106.06 | 104.31 | 105.76 | 318,185 | +1.19(+1.14%) |
Jan 09, 2023 | 104.27 | 105.57 | 104.00 | 104.56 | 278,959 | +1.11(+1.07%) |
Jan 06, 2023 | 101.29 | 104.16 | 100.69 | 103.46 | 453,933 | +2.89(+2.88%) |
Jan 05, 2023 | 103.00 | 103.22 | 99.88 | 100.56 | 990,911 | -3.90(-3.74%) |
Jan 04, 2023 | 106.35 | 106.65 | 103.64 | 104.47 | 638,576 | -0.79(-0.75%) |
Jan 03, 2023 | 105.18 | 105.66 | 104.08 | 105.25 | 324,028 | +0.86(+0.83%) |
Dec 30, 2022 | 104.71 | 104.71 | 103.81 | 104.39 | 264,766 | -0.84(-0.80%) |
Dec 29, 2022 | 105.01 | 105.80 | 104.35 | 105.23 | 130,742 | +0.98(+0.94%) |
Dec 28, 2022 | 105.31 | 105.74 | 104.18 | 104.25 | 431,802 | -0.92(-0.88%) |
Dec 27, 2022 | 105.02 | 106.02 | 104.32 | 105.18 | 194,564 | +0.15(+0.14%) |
Dec 23, 2022 | 103.24 | 105.03 | 103.24 | 105.03 | 126,324 | +1.52(+1.47%) |
Dec 22, 2022 | 104.38 | 104.61 | 102.04 | 103.51 | 178,727 | -1.81(-1.72%) |
Dec 21, 2022 | 103.90 | 105.99 | 103.90 | 105.32 | 392,672 | +2.21(+2.15%) |
Dec 20, 2022 | 102.53 | 103.53 | 102.53 | 103.11 | 244,987 | +0.49(+0.47%) |
Dec 19, 2022 | 102.94 | 103.33 | 102.00 | 102.62 | 351,310 | -0.49(-0.47%) |
Dec 16, 2022 | 102.18 | 103.65 | 101.86 | 103.11 | 797,556 | -0.10(-0.09%) |
Dec 15, 2022 | 104.92 | 104.92 | 102.98 | 103.20 | 287,295 | -2.84(-2.68%) |
Dec 14, 2022 | 106.73 | 107.52 | 105.37 | 106.05 | 694,173 | -0.69(-0.65%) |
Dec 13, 2022 | 109.04 | 109.17 | 105.78 | 106.74 | 507,340 | +0.14(+0.13%) |
Dec 12, 2022 | 106.65 | 106.98 | 105.66 | 106.60 | 345,066 | +0.04(+0.04%) |
Dec 09, 2022 | 106.67 | 107.56 | 105.61 | 106.56 | 229,555 | -0.27(-0.25%) |
Dec 08, 2022 | 109.15 | 109.72 | 106.53 | 106.84 | 320,023 | -1.51(-1.40%) |
Dec 07, 2022 | 108.82 | 109.53 | 108.11 | 108.35 | 222,107 | -0.48(-0.45%) |
Dec 06, 2022 | 110.17 | 110.32 | 106.86 | 108.83 | 263,750 | -0.78(-0.71%) |
Dec 05, 2022 | 109.12 | 110.24 | 107.96 | 109.61 | 272,828 | -0.65(-0.59%) |
Dec 02, 2022 | 109.01 | 111.02 | 109.01 | 110.26 | 248,326 | +0.20(+0.19%) |
Dec 01, 2022 | 109.32 | 110.12 | 108.28 | 110.06 | 244,790 | +1.46(+1.34%) |
Nov 30, 2022 | 107.02 | 108.60 | 106.19 | 108.60 | 487,121 | +1.49(+1.39%) |
Nov 29, 2022 | 107.05 | 108.40 | 106.93 | 107.11 | 257,304 | -0.22(-0.21%) |
Nov 28, 2022 | 107.27 | 108.04 | 107.03 | 107.33 | 318,078 | -0.77(-0.72%) |
Nov 25, 2022 | 108.12 | 108.90 | 107.85 | 108.11 | 72,815 | +0.17(+0.16%) |
Nov 23, 2022 | 108.08 | 109.36 | 107.77 | 107.94 | 297,130 | -0.32(-0.29%) |
Nov 22, 2022 | 107.86 | 108.87 | 107.62 | 108.25 | 546,948 | +1.06(+0.98%) |
Nov 21, 2022 | 107.57 | 108.73 | 106.81 | 107.20 | 394,464 | -1.08(-1.00%) |
Nov 18, 2022 | 108.55 | 108.74 | 106.69 | 108.28 | 276,893 | +1.10(+1.03%) |
Nov 17, 2022 | 107.13 | 108.24 | 106.27 | 107.18 | 466,482 | -0.97(-0.90%) |
Nov 16, 2022 | 108.10 | 108.59 | 107.12 | 108.15 | 413,024 | +0.06(+0.05%) |
Nov 15, 2022 | 106.57 | 108.70 | 106.44 | 108.09 | 384,033 | +2.66(+2.52%) |
Nov 14, 2022 | 104.03 | 107.53 | 104.03 | 105.43 | 480,870 | +1.14(+1.10%) |
Nov 11, 2022 | 105.35 | 106.46 | 103.73 | 104.29 | 519,341 | -0.67(-0.64%) |
Nov 10, 2022 | 105.43 | 105.95 | 103.65 | 104.95 | 495,633 | +3.21(+3.16%) |
Nov 09, 2022 | 104.53 | 104.58 | 101.15 | 101.74 | 624,419 | -2.48(-2.38%) |
Nov 08, 2022 | 102.33 | 107.42 | 100.88 | 104.22 | 1,129,271 | +5.25(+5.30%) |
Nov 07, 2022 | 97.15 | 99.00 | 95.68 | 98.97 | 621,643 | +2.41(+2.50%) |
Nov 04, 2022 | 97.81 | 99.21 | 95.85 | 96.56 | 683,436 | +0.21(+0.22%) |
Nov 03, 2022 | 96.25 | 97.16 | 95.57 | 96.35 | 426,888 | -1.22(-1.25%) |
Nov 02, 2022 | 101.28 | 97.36 | 97.57 | 436,802 | -3.85(-3.80%) |