Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 118.92 | 120.59 | 118.18 | 120.38 | 1,008,350 | +1.93(+1.63%) |
Jan 30, 2023 | 118.09 | 120.33 | 118.05 | 118.45 | 1,033,048 | -0.93(-0.78%) |
Jan 27, 2023 | 116.54 | 119.80 | 115.01 | 119.38 | 1,322,175 | -1.35(-1.12%) |
Jan 26, 2023 | 121.75 | 122.25 | 118.78 | 120.73 | 915,222 | +0.22(+0.19%) |
Jan 25, 2023 | 121.52 | 121.88 | 119.10 | 120.51 | 808,570 | -2.25(-1.84%) |
Jan 24, 2023 | 122.28 | 123.86 | 121.06 | 122.76 | 637,047 | -0.55(-0.45%) |
Jan 23, 2023 | 117.26 | 123.74 | 116.89 | 123.32 | 1,432,996 | +5.66(+4.81%) |
Jan 20, 2023 | 116.36 | 118.47 | 115.04 | 117.66 | 883,877 | +3.61(+3.16%) |
Jan 19, 2023 | 114.46 | 114.72 | 112.23 | 114.05 | 627,781 | -1.53(-1.33%) |
Jan 18, 2023 | 116.39 | 118.05 | 115.49 | 115.59 | 671,474 | -0.34(-0.29%) |
Jan 17, 2023 | 115.14 | 116.38 | 114.88 | 115.93 | 713,128 | +0.45(+0.39%) |
Jan 13, 2023 | 114.69 | 116.46 | 114.02 | 115.48 | 636,038 | -0.60(-0.52%) |
Jan 12, 2023 | 113.60 | 116.13 | 113.42 | 116.08 | 1,192,903 | +3.12(+2.76%) |
Jan 11, 2023 | 111.42 | 114.49 | 111.10 | 112.96 | 845,700 | +2.08(+1.88%) |
Jan 10, 2023 | 110.21 | 111.60 | 109.97 | 110.88 | 655,519 | -0.29(-0.26%) |
Jan 09, 2023 | 112.74 | 113.04 | 111.03 | 111.17 | 781,272 | -1.55(-1.37%) |
Jan 06, 2023 | 112.14 | 113.07 | 111.29 | 112.72 | 549,666 | +1.47(+1.32%) |
Jan 05, 2023 | 109.36 | 112.08 | 108.56 | 111.25 | 879,336 | +1.26(+1.15%) |
Jan 04, 2023 | 107.32 | 111.06 | 106.93 | 109.99 | 1,116,592 | +3.94(+3.71%) |
Jan 03, 2023 | 104.48 | 107.03 | 103.88 | 106.05 | 1,183,302 | +3.34(+3.25%) |
Dec 30, 2022 | 100.33 | 102.89 | 100.33 | 102.71 | 445,611 | +0.96(+0.95%) |
Dec 29, 2022 | 99.70 | 102.02 | 99.40 | 101.75 | 455,301 | +2.94(+2.98%) |
Dec 28, 2022 | 100.41 | 101.41 | 97.63 | 98.80 | 785,878 | -1.77(-1.76%) |
Dec 27, 2022 | 101.24 | 102.17 | 100.01 | 100.58 | 450,796 | -0.12(-0.12%) |
Dec 23, 2022 | 100.04 | 101.09 | 99.45 | 100.69 | 505,537 | +0.58(+0.58%) |
Dec 22, 2022 | 98.71 | 100.22 | 98.37 | 100.11 | 515,915 | +0.41(+0.42%) |
Dec 21, 2022 | 100.24 | 101.03 | 99.00 | 99.70 | 797,895 | +1.62(+1.65%) |
Dec 20, 2022 | 99.14 | 100.03 | 97.28 | 98.08 | 918,525 | -1.32(-1.33%) |
Dec 19, 2022 | 101.92 | 101.99 | 98.93 | 99.40 | 993,897 | -2.08(-2.05%) |
Dec 16, 2022 | 100.93 | 102.36 | 99.82 | 101.48 | 2,261,383 | -1.34(-1.31%) |
Dec 15, 2022 | 104.27 | 104.47 | 102.25 | 102.83 | 906,938 | -3.76(-3.53%) |
Dec 14, 2022 | 107.09 | 107.88 | 105.14 | 106.59 | 786,464 | -0.67(-0.62%) |
Dec 13, 2022 | 110.96 | 111.27 | 105.75 | 107.25 | 939,109 | -0.06(-0.05%) |
Dec 12, 2022 | 104.36 | 107.46 | 103.47 | 107.31 | 908,972 | +3.58(+3.45%) |
Dec 09, 2022 | 107.16 | 107.22 | 103.60 | 103.73 | 810,633 | -4.46(-4.12%) |
Dec 08, 2022 | 107.28 | 109.13 | 106.72 | 108.19 | 759,887 | +2.27(+2.14%) |
Dec 07, 2022 | 106.58 | 108.04 | 105.27 | 105.92 | 582,961 | -1.00(-0.94%) |
Dec 06, 2022 | 107.93 | 108.50 | 105.69 | 106.93 | 1,241,655 | -0.18(-0.17%) |
Dec 05, 2022 | 109.41 | 109.74 | 105.93 | 107.11 | 1,262,020 | -4.39(-3.94%) |
Dec 02, 2022 | 109.03 | 112.04 | 108.58 | 111.50 | 920,716 | +1.62(+1.48%) |
Dec 01, 2022 | 109.69 | 111.13 | 108.60 | 109.88 | 985,346 | +0.73(+0.67%) |
Nov 30, 2022 | 109.34 | 109.39 | 107.50 | 109.14 | 1,586,416 | +0.44(+0.41%) |
Nov 29, 2022 | 105.40 | 109.48 | 105.07 | 108.70 | 1,331,026 | +4.55(+4.36%) |
Nov 28, 2022 | 104.63 | 105.58 | 103.72 | 104.16 | 1,058,108 | -1.47(-1.39%) |
Nov 25, 2022 | 103.50 | 106.45 | 103.49 | 105.62 | 787,615 | +2.29(+2.21%) |
Nov 23, 2022 | 101.80 | 103.42 | 101.19 | 103.34 | 620,180 | +0.85(+0.83%) |
Nov 22, 2022 | 98.79 | 102.63 | 98.75 | 102.49 | 950,677 | +4.87(+4.99%) |
Nov 21, 2022 | 98.20 | 98.80 | 96.82 | 97.62 | 527,477 | -1.64(-1.65%) |
Nov 18, 2022 | 100.29 | 100.69 | 97.37 | 99.26 | 607,415 | +0.77(+0.78%) |
Nov 17, 2022 | 94.89 | 98.55 | 94.00 | 98.48 | 754,830 | +1.88(+1.95%) |
Nov 16, 2022 | 98.21 | 98.21 | 95.92 | 96.60 | 967,161 | -3.62(-3.61%) |
Nov 15, 2022 | 100.08 | 100.90 | 97.93 | 100.22 | 992,657 | +2.44(+2.50%) |
Nov 14, 2022 | 99.03 | 99.77 | 97.62 | 97.78 | 890,040 | -2.93(-2.91%) |
Nov 11, 2022 | 92.94 | 102.26 | 92.94 | 100.71 | 2,383,802 | +8.62(+9.36%) |
Nov 10, 2022 | 91.05 | 94.15 | 89.86 | 92.10 | 1,904,944 | +5.03(+5.77%) |
Nov 09, 2022 | 91.73 | 91.86 | 86.92 | 87.07 | 1,208,318 | -4.74(-5.16%) |
Nov 08, 2022 | 92.20 | 93.92 | 90.37 | 91.81 | 892,151 | +0.56(+0.61%) |
Nov 07, 2022 | 92.15 | 92.20 | 88.55 | 91.25 | 1,028,988 | -0.47(-0.52%) |
Nov 04, 2022 | 89.06 | 92.88 | 89.06 | 91.72 | 914,484 | +4.21(+4.81%) |
Nov 03, 2022 | 86.24 | 88.70 | 85.56 | 87.51 | 755,405 | +0.39(+0.44%) |
Nov 02, 2022 | 89.65 | 87.03 | 87.13 | 932,721 | -3.10(-3.43%) |