Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 118.13 | 123.14 | 118.13 | 121.77 | 1,405,245 | +3.69(+3.12%) |
Jan 30, 2023 | 119.40 | 121.24 | 118.06 | 118.08 | 984,477 | -3.24(-2.67%) |
Jan 27, 2023 | 120.16 | 122.88 | 119.81 | 121.32 | 730,715 | +0.27(+0.22%) |
Jan 26, 2023 | 124.83 | 125.69 | 120.18 | 121.05 | 1,094,290 | -2.29(-1.86%) |
Jan 25, 2023 | 120.62 | 123.36 | 118.02 | 123.34 | 1,205,812 | +0.10(+0.08%) |
Jan 24, 2023 | 124.10 | 125.00 | 122.05 | 123.24 | 1,325,235 | -2.35(-1.87%) |
Jan 23, 2023 | 122.73 | 126.33 | 121.92 | 125.59 | 1,317,611 | +3.19(+2.61%) |
Jan 20, 2023 | 122.94 | 124.63 | 121.24 | 122.40 | 1,509,997 | +0.97(+0.80%) |
Jan 19, 2023 | 125.60 | 125.80 | 121.22 | 121.43 | 1,729,211 | -6.04(-4.74%) |
Jan 18, 2023 | 128.72 | 131.18 | 127.13 | 127.47 | 1,352,019 | -0.58(-0.45%) |
Jan 17, 2023 | 125.51 | 129.01 | 124.88 | 128.05 | 1,073,222 | +2.23(+1.77%) |
Jan 13, 2023 | 125.00 | 127.66 | 122.72 | 125.82 | 1,459,324 | -1.29(-1.01%) |
Jan 12, 2023 | 124.02 | 127.40 | 121.38 | 127.11 | 1,694,136 | +4.66(+3.81%) |
Jan 11, 2023 | 116.73 | 124.15 | 116.15 | 122.45 | 2,078,448 | +7.18(+6.23%) |
Jan 10, 2023 | 112.17 | 115.38 | 109.65 | 115.27 | 1,716,500 | +1.84(+1.62%) |
Jan 09, 2023 | 110.88 | 114.86 | 108.88 | 113.43 | 1,491,030 | +2.32(+2.09%) |
Jan 06, 2023 | 110.37 | 115.99 | 109.84 | 111.11 | 1,810,821 | +1.16(+1.06%) |
Jan 05, 2023 | 107.17 | 110.49 | 104.45 | 109.95 | 1,076,251 | +1.42(+1.31%) |
Jan 04, 2023 | 108.25 | 110.13 | 107.30 | 108.53 | 1,280,285 | +1.72(+1.61%) |
Jan 03, 2023 | 109.89 | 110.61 | 105.78 | 106.81 | 1,336,489 | -1.64(-1.51%) |
Dec 30, 2022 | 105.77 | 108.51 | 104.86 | 108.45 | 940,039 | +0.76(+0.71%) |
Dec 29, 2022 | 105.99 | 108.83 | 104.29 | 107.69 | 1,306,252 | +2.52(+2.40%) |
Dec 28, 2022 | 108.10 | 108.55 | 103.36 | 105.17 | 1,178,580 | -2.80(-2.59%) |
Dec 27, 2022 | 103.00 | 108.09 | 102.00 | 107.97 | 1,534,716 | +4.97(+4.83%) |
Dec 23, 2022 | 102.48 | 103.17 | 99.10 | 103.00 | 1,241,770 | +0.55(+0.54%) |
Dec 22, 2022 | 101.23 | 102.67 | 98.30 | 102.45 | 1,423,460 | -0.05(-0.05%) |
Dec 21, 2022 | 96.94 | 102.50 | 96.94 | 102.50 | 1,993,964 | +8.00(+8.47%) |
Dec 20, 2022 | 93.51 | 95.87 | 92.49 | 94.50 | 1,028,201 | +0.65(+0.69%) |
Dec 19, 2022 | 94.79 | 97.51 | 93.61 | 93.85 | 1,293,220 | -1.16(-1.22%) |
Dec 16, 2022 | 92.41 | 95.89 | 91.42 | 95.01 | 1,678,565 | +2.60(+2.81%) |
Dec 15, 2022 | 94.15 | 94.64 | 92.23 | 92.41 | 1,201,766 | -4.35(-4.50%) |
Dec 14, 2022 | 95.72 | 98.62 | 95.18 | 96.76 | 837,247 | +1.29(+1.35%) |
Dec 13, 2022 | 98.75 | 99.31 | 93.27 | 95.47 | 1,237,032 | +1.84(+1.97%) |
Dec 12, 2022 | 95.50 | 95.50 | 93.31 | 93.63 | 813,620 | -1.14(-1.20%) |
Dec 09, 2022 | 95.53 | 97.51 | 94.10 | 94.77 | 776,042 | -1.76(-1.82%) |
Dec 08, 2022 | 98.53 | 99.48 | 95.84 | 96.53 | 979,990 | -0.40(-0.41%) |
Dec 07, 2022 | 93.80 | 98.28 | 92.36 | 96.93 | 1,336,223 | +2.50(+2.65%) |
Dec 06, 2022 | 98.88 | 99.78 | 93.20 | 94.43 | 1,918,935 | -3.66(-3.73%) |
Dec 05, 2022 | 102.88 | 102.94 | 97.02 | 98.09 | 1,964,296 | -5.90(-5.67%) |
Dec 02, 2022 | 98.17 | 104.23 | 97.50 | 103.99 | 1,683,666 | +4.30(+4.31%) |
Dec 01, 2022 | 101.14 | 103.81 | 98.60 | 99.69 | 1,649,277 | -1.31(-1.30%) |
Nov 30, 2022 | 98.02 | 101.01 | 96.73 | 101.00 | 1,972,574 | +3.32(+3.40%) |
Nov 29, 2022 | 93.96 | 99.50 | 93.96 | 97.68 | 1,872,842 | +3.84(+4.09%) |
Nov 28, 2022 | 93.92 | 95.89 | 93.14 | 93.84 | 1,205,041 | -1.07(-1.13%) |
Nov 25, 2022 | 95.90 | 96.80 | 94.04 | 94.91 | 711,737 | -1.72(-1.78%) |
Nov 23, 2022 | 96.13 | 97.87 | 95.32 | 96.63 | 982,550 | +0.50(+0.52%) |
Nov 22, 2022 | 94.10 | 96.30 | 90.76 | 96.13 | 1,629,777 | +3.56(+3.85%) |
Nov 21, 2022 | 99.82 | 100.03 | 91.29 | 92.57 | 2,753,234 | -8.85(-8.73%) |
Nov 18, 2022 | 100.55 | 101.99 | 98.11 | 101.42 | 2,666,591 | +3.11(+3.16%) |
Nov 17, 2022 | 95.80 | 98.40 | 94.25 | 98.31 | 1,478,139 | +1.03(+1.06%) |
Nov 16, 2022 | 95.16 | 99.91 | 94.07 | 97.28 | 2,218,669 | +0.62(+0.64%) |
Nov 15, 2022 | 94.28 | 99.45 | 92.28 | 96.66 | 2,811,647 | +5.77(+6.35%) |
Nov 14, 2022 | 92.63 | 92.72 | 89.06 | 90.89 | 1,639,418 | -2.35(-2.52%) |
Nov 11, 2022 | 93.36 | 98.70 | 92.46 | 93.24 | 3,325,746 | +0.88(+0.95%) |
Nov 10, 2022 | 85.91 | 92.44 | 85.68 | 92.36 | 2,534,745 | +11.23(+13.84%) |
Nov 09, 2022 | 81.85 | 85.88 | 80.80 | 81.13 | 1,793,650 | -1.80(-2.17%) |
Nov 08, 2022 | 81.17 | 84.31 | 80.72 | 82.93 | 2,182,661 | +2.53(+3.15%) |
Nov 07, 2022 | 86.69 | 86.97 | 77.56 | 80.40 | 3,195,184 | -4.98(-5.83%) |
Nov 04, 2022 | 78.81 | 85.43 | 76.82 | 85.38 | 3,825,678 | +8.78(+11.46%) |
Nov 03, 2022 | 70.09 | 78.48 | 67.61 | 76.60 | 5,121,005 | +9.55(+14.24%) |
Nov 02, 2022 | 71.00 | 66.60 | 67.05 | 2,898,549 | -4.63(-6.46%) |