Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 117.84 | 120.25 | 117.03 | 120.25 | 1,338,998 | +3.23(+2.76%) |
Jan 30, 2023 | 117.09 | 119.08 | 116.67 | 117.02 | 473,090 | -1.21(-1.03%) |
Jan 27, 2023 | 114.45 | 118.97 | 114.26 | 118.23 | 672,288 | +3.46(+3.01%) |
Jan 26, 2023 | 113.58 | 115.02 | 111.85 | 114.78 | 374,203 | +0.89(+0.78%) |
Jan 25, 2023 | 110.10 | 113.96 | 109.97 | 113.88 | 517,272 | +2.09(+1.87%) |
Jan 24, 2023 | 110.99 | 112.27 | 110.67 | 111.80 | 314,006 | -0.66(-0.58%) |
Jan 23, 2023 | 112.23 | 113.11 | 111.12 | 112.45 | 238,950 | +0.86(+0.77%) |
Jan 20, 2023 | 108.67 | 111.83 | 107.68 | 111.59 | 378,987 | +3.28(+3.03%) |
Jan 19, 2023 | 108.12 | 108.85 | 105.72 | 108.31 | 315,057 | -0.85(-0.78%) |
Jan 18, 2023 | 111.41 | 112.84 | 109.06 | 109.16 | 378,105 | -0.80(-0.73%) |
Jan 17, 2023 | 111.60 | 111.86 | 109.84 | 109.97 | 359,422 | -2.10(-1.87%) |
Jan 13, 2023 | 111.66 | 112.18 | 110.48 | 112.06 | 384,280 | -0.08(-0.07%) |
Jan 12, 2023 | 109.97 | 112.21 | 108.84 | 112.14 | 292,889 | +2.66(+2.42%) |
Jan 11, 2023 | 110.13 | 110.29 | 108.66 | 109.48 | 453,329 | +0.97(+0.89%) |
Jan 10, 2023 | 106.30 | 108.56 | 106.24 | 108.52 | 435,758 | +1.60(+1.49%) |
Jan 09, 2023 | 106.39 | 108.42 | 105.54 | 106.92 | 395,055 | +0.72(+0.68%) |
Jan 06, 2023 | 102.36 | 106.24 | 102.12 | 106.19 | 640,859 | +6.29(+6.30%) |
Jan 05, 2023 | 97.47 | 100.11 | 96.19 | 99.90 | 715,930 | +1.78(+1.82%) |
Jan 04, 2023 | 97.73 | 98.39 | 96.05 | 98.12 | 1,517,608 | +1.11(+1.14%) |
Jan 03, 2023 | 100.66 | 101.53 | 96.21 | 97.01 | 1,173,283 | -3.44(-3.42%) |
Dec 30, 2022 | 100.25 | 100.70 | 99.42 | 100.45 | 460,484 | -0.48(-0.48%) |
Dec 29, 2022 | 100.67 | 101.78 | 99.82 | 100.93 | 810,671 | -0.23(-0.23%) |
Dec 28, 2022 | 104.01 | 104.13 | 100.76 | 101.17 | 572,355 | -2.47(-2.38%) |
Dec 27, 2022 | 103.11 | 103.84 | 102.93 | 103.64 | 267,478 | +0.68(+0.66%) |
Dec 23, 2022 | 101.34 | 103.19 | 100.52 | 102.96 | 485,390 | +1.72(+1.69%) |
Dec 22, 2022 | 101.46 | 101.48 | 99.08 | 101.25 | 250,102 | -1.74(-1.69%) |
Dec 21, 2022 | 101.40 | 103.84 | 101.40 | 102.99 | 308,108 | +1.69(+1.67%) |
Dec 20, 2022 | 101.43 | 102.88 | 101.11 | 101.30 | 319,868 | +0.19(+0.18%) |
Dec 19, 2022 | 101.58 | 103.26 | 100.05 | 101.11 | 385,432 | -0.14(-0.14%) |
Dec 16, 2022 | 101.90 | 102.47 | 99.38 | 101.25 | 1,598,087 | -1.66(-1.61%) |
Dec 15, 2022 | 105.42 | 106.45 | 102.27 | 102.90 | 598,075 | -5.03(-4.66%) |
Dec 14, 2022 | 108.12 | 109.67 | 107.06 | 107.93 | 588,604 | -0.44(-0.41%) |
Dec 13, 2022 | 109.78 | 110.44 | 107.15 | 108.37 | 564,949 | +2.17(+2.05%) |
Dec 12, 2022 | 104.38 | 106.23 | 103.42 | 106.19 | 392,329 | +1.70(+1.63%) |
Dec 09, 2022 | 104.33 | 106.14 | 104.33 | 104.49 | 386,921 | -0.27(-0.26%) |
Dec 08, 2022 | 105.97 | 106.31 | 104.53 | 104.76 | 478,077 | +0.27(+0.26%) |
Dec 07, 2022 | 103.59 | 105.30 | 103.59 | 104.49 | 424,975 | +0.30(+0.29%) |
Dec 06, 2022 | 105.26 | 106.01 | 103.12 | 104.19 | 493,842 | -0.99(-0.94%) |
Dec 05, 2022 | 105.56 | 106.50 | 104.79 | 105.17 | 496,739 | -1.25(-1.18%) |
Dec 02, 2022 | 104.88 | 108.15 | 104.88 | 106.43 | 449,828 | +0.68(+0.64%) |
Dec 01, 2022 | 106.68 | 107.78 | 104.89 | 105.75 | 482,947 | +0.29(+0.28%) |
Nov 30, 2022 | 105.16 | 106.11 | 101.88 | 105.46 | 880,683 | +0.47(+0.45%) |
Nov 29, 2022 | 100.93 | 105.04 | 100.93 | 104.99 | 611,318 | +4.83(+4.82%) |
Nov 28, 2022 | 102.53 | 102.95 | 99.72 | 100.16 | 498,853 | -4.07(-3.91%) |
Nov 25, 2022 | 104.17 | 105.06 | 103.82 | 104.23 | 100,114 | +0.10(+0.09%) |
Nov 23, 2022 | 103.78 | 104.65 | 103.36 | 104.14 | 341,658 | -0.01(-0.01%) |
Nov 22, 2022 | 101.79 | 104.72 | 101.79 | 104.15 | 469,213 | +3.75(+3.73%) |
Nov 21, 2022 | 100.31 | 101.41 | 98.66 | 100.40 | 474,636 | -1.56(-1.53%) |
Nov 18, 2022 | 103.00 | 103.03 | 101.00 | 101.96 | 420,195 | +0.18(+0.17%) |
Nov 17, 2022 | 100.75 | 101.98 | 99.91 | 101.79 | 439,906 | -1.16(-1.13%) |
Nov 16, 2022 | 104.54 | 105.02 | 101.93 | 102.95 | 738,925 | -2.48(-2.35%) |
Nov 15, 2022 | 107.64 | 108.95 | 105.43 | 105.43 | 745,621 | -2.86(-2.64%) |
Nov 14, 2022 | 109.28 | 110.71 | 108.29 | 108.29 | 756,778 | -2.40(-2.17%) |
Nov 11, 2022 | 105.65 | 110.83 | 104.35 | 110.69 | 1,161,691 | +7.05(+6.80%) |
Nov 10, 2022 | 98.74 | 104.04 | 97.56 | 103.64 | 1,140,711 | +8.91(+9.41%) |
Nov 09, 2022 | 98.15 | 98.73 | 94.42 | 94.73 | 1,217,951 | -4.19(-4.23%) |
Nov 08, 2022 | 98.46 | 99.91 | 97.29 | 98.92 | 761,385 | +1.54(+1.58%) |
Nov 07, 2022 | 97.19 | 98.33 | 95.59 | 97.37 | 1,201,264 | -0.27(-0.28%) |
Nov 04, 2022 | 91.94 | 97.71 | 91.53 | 97.65 | 1,387,425 | +7.20(+7.96%) |
Nov 03, 2022 | 87.81 | 92.58 | 85.85 | 90.45 | 2,842,766 | -3.35(-3.57%) |
Nov 02, 2022 | 95.23 | 97.36 | 93.31 | 93.80 | 1,078,030 | -1.98(-2.07%) |