Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 109.47 | 110.94 | 109.21 | 110.93 | 990,584 | +1.57(+1.44%) |
Jan 30, 2023 | 109.73 | 111.47 | 109.30 | 109.36 | 1,271,794 | -0.83(-0.75%) |
Jan 27, 2023 | 110.02 | 111.33 | 109.83 | 110.19 | 976,660 | -0.21(-0.19%) |
Jan 26, 2023 | 110.76 | 110.97 | 108.50 | 110.40 | 1,469,851 | +0.32(+0.29%) |
Jan 25, 2023 | 111.62 | 111.94 | 109.09 | 110.09 | 2,931,087 | -5.44(-4.71%) |
Jan 24, 2023 | 114.48 | 116.94 | 113.61 | 115.53 | 960,783 | +0.35(+0.31%) |
Jan 23, 2023 | 114.71 | 115.66 | 114.09 | 115.17 | 1,005,128 | +0.31(+0.27%) |
Jan 20, 2023 | 113.25 | 115.30 | 112.85 | 114.86 | 880,395 | +1.57(+1.39%) |
Jan 19, 2023 | 114.46 | 115.08 | 113.27 | 113.29 | 798,022 | -1.16(-1.01%) |
Jan 18, 2023 | 116.23 | 116.69 | 114.41 | 114.45 | 925,390 | -1.49(-1.29%) |
Jan 17, 2023 | 115.63 | 116.95 | 115.41 | 115.94 | 817,341 | +0.72(+0.62%) |
Jan 13, 2023 | 113.94 | 115.83 | 113.89 | 115.22 | 847,600 | +0.52(+0.46%) |
Jan 12, 2023 | 114.58 | 114.95 | 113.12 | 114.70 | 1,030,452 | +0.62(+0.55%) |
Jan 11, 2023 | 113.88 | 114.78 | 112.24 | 114.07 | 1,003,171 | +0.87(+0.76%) |
Jan 10, 2023 | 112.42 | 113.38 | 112.20 | 113.21 | 928,567 | -1.44(-1.26%) |
Jan 09, 2023 | 114.42 | 116.22 | 114.18 | 114.65 | 938,254 | +0.71(+0.62%) |
Jan 06, 2023 | 110.99 | 114.25 | 110.35 | 113.94 | 1,044,635 | +3.88(+3.53%) |
Jan 05, 2023 | 112.27 | 112.41 | 109.86 | 110.06 | 932,167 | -2.64(-2.34%) |
Jan 04, 2023 | 112.16 | 112.75 | 111.50 | 112.69 | 865,672 | +1.69(+1.52%) |
Jan 03, 2023 | 110.36 | 112.39 | 110.11 | 111.01 | 856,708 | +0.27(+0.24%) |
Dec 30, 2022 | 111.32 | 111.78 | 110.16 | 110.74 | 908,970 | -1.44(-1.29%) |
Dec 29, 2022 | 111.89 | 112.38 | 111.33 | 112.18 | 883,224 | +1.06(+0.96%) |
Dec 28, 2022 | 112.97 | 113.13 | 111.03 | 111.12 | 618,516 | -2.10(-1.85%) |
Dec 27, 2022 | 111.92 | 113.35 | 111.92 | 113.22 | 443,440 | +1.02(+0.91%) |
Dec 23, 2022 | 111.17 | 112.41 | 110.74 | 112.19 | 709,363 | +0.75(+0.68%) |
Dec 22, 2022 | 112.29 | 112.81 | 110.46 | 111.44 | 955,524 | -1.59(-1.41%) |
Dec 21, 2022 | 112.55 | 113.10 | 112.02 | 113.03 | 1,084,820 | +1.63(+1.46%) |
Dec 20, 2022 | 111.46 | 111.81 | 110.54 | 111.40 | 1,252,258 | -0.24(-0.22%) |
Dec 19, 2022 | 113.92 | 114.45 | 111.14 | 111.64 | 1,051,994 | -1.63(-1.44%) |
Dec 16, 2022 | 113.85 | 114.03 | 112.57 | 113.27 | 1,454,620 | -1.46(-1.28%) |
Dec 15, 2022 | 115.78 | 115.95 | 113.74 | 114.73 | 1,406,351 | -2.48(-2.11%) |
Dec 14, 2022 | 118.17 | 118.90 | 116.56 | 117.21 | 1,659,012 | -1.29(-1.09%) |
Dec 13, 2022 | 120.06 | 120.60 | 117.81 | 118.50 | 1,069,438 | +0.16(+0.13%) |
Dec 12, 2022 | 116.26 | 118.38 | 115.95 | 118.34 | 2,179,677 | +2.31(+1.99%) |
Dec 09, 2022 | 117.21 | 117.31 | 115.95 | 116.03 | 478,965 | -1.32(-1.13%) |
Dec 08, 2022 | 116.71 | 118.64 | 116.61 | 117.35 | 754,430 | +1.11(+0.95%) |
Dec 07, 2022 | 115.99 | 117.62 | 115.85 | 116.24 | 1,738,944 | +0.52(+0.45%) |
Dec 06, 2022 | 116.79 | 117.07 | 115.05 | 115.72 | 2,058,897 | -1.11(-0.95%) |
Dec 05, 2022 | 117.65 | 117.79 | 116.38 | 116.83 | 967,274 | -1.04(-0.88%) |
Dec 02, 2022 | 117.95 | 118.25 | 116.54 | 117.87 | 1,148,031 | -0.58(-0.49%) |
Dec 01, 2022 | 118.86 | 119.77 | 117.83 | 118.45 | 1,300,692 | +0.03(+0.02%) |
Nov 30, 2022 | 115.86 | 118.59 | 115.46 | 118.42 | 924,263 | +2.96(+2.56%) |
Nov 29, 2022 | 116.71 | 116.77 | 114.58 | 115.46 | 1,108,711 | -0.74(-0.64%) |
Nov 28, 2022 | 116.17 | 117.68 | 115.82 | 116.20 | 777,869 | -1.52(-1.29%) |
Nov 25, 2022 | 116.55 | 118.19 | 116.22 | 117.72 | 496,180 | +1.20(+1.03%) |
Nov 23, 2022 | 115.49 | 117.08 | 115.25 | 116.52 | 1,228,208 | +0.93(+0.81%) |
Nov 22, 2022 | 115.11 | 116.13 | 115.02 | 115.59 | 1,032,615 | +1.09(+0.95%) |
Nov 21, 2022 | 114.04 | 114.72 | 113.36 | 114.50 | 1,143,337 | -0.22(-0.19%) |
Nov 18, 2022 | 114.13 | 114.78 | 113.58 | 114.72 | 861,112 | +0.75(+0.66%) |
Nov 17, 2022 | 112.28 | 114.82 | 111.85 | 113.98 | 1,259,349 | +0.77(+0.68%) |
Nov 16, 2022 | 111.82 | 113.53 | 111.54 | 113.20 | 1,221,562 | +1.27(+1.14%) |
Nov 15, 2022 | 113.19 | 113.43 | 110.79 | 111.93 | 1,446,483 | +0.07(+0.07%) |
Nov 14, 2022 | 112.67 | 113.65 | 111.82 | 111.86 | 1,291,035 | -0.81(-0.72%) |
Nov 11, 2022 | 114.59 | 115.47 | 111.56 | 112.67 | 2,078,144 | -1.07(-0.94%) |
Nov 10, 2022 | 113.48 | 114.51 | 112.58 | 113.74 | 1,121,005 | +3.84(+3.49%) |
Nov 09, 2022 | 111.13 | 112.02 | 109.68 | 109.90 | 921,728 | -2.14(-1.91%) |
Nov 08, 2022 | 111.14 | 113.46 | 111.00 | 112.04 | 1,284,094 | +1.25(+1.13%) |
Nov 07, 2022 | 109.83 | 110.95 | 109.61 | 110.79 | 981,113 | +0.84(+0.76%) |
Nov 04, 2022 | 108.87 | 110.85 | 108.43 | 109.95 | 1,087,092 | +3.23(+3.02%) |
Nov 03, 2022 | 105.76 | 108.37 | 105.76 | 106.72 | 1,254,610 | -0.30(-0.28%) |
Nov 02, 2022 | 108.36 | 106.92 | 107.02 | 1,594,383 | -1.73(-1.59%) |