Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 111.98 | 114.82 | 110.75 | 114.80 | 4,462,616 | +3.86(+3.48%) |
Jan 30, 2023 | 112.33 | 113.31 | 110.94 | 110.94 | 4,468,281 | -2.49(-2.19%) |
Jan 27, 2023 | 113.18 | 115.23 | 112.35 | 113.43 | 3,744,511 | +1.46(+1.30%) |
Jan 26, 2023 | 112.39 | 113.67 | 110.49 | 111.98 | 5,062,567 | -0.02(-0.02%) |
Jan 25, 2023 | 101.24 | 112.56 | 99.48 | 112.00 | 10,873,470 | +9.24(+8.99%) |
Jan 24, 2023 | 102.03 | 105.05 | 102.03 | 102.75 | 3,743,462 | -0.59(-0.57%) |
Jan 23, 2023 | 100.61 | 103.56 | 100.14 | 103.34 | 3,697,534 | +2.84(+2.82%) |
Jan 20, 2023 | 95.56 | 100.66 | 95.39 | 100.51 | 4,287,979 | +6.05(+6.40%) |
Jan 19, 2023 | 93.88 | 95.09 | 90.69 | 94.46 | 5,302,592 | -3.85(-3.92%) |
Jan 18, 2023 | 99.70 | 100.95 | 98.26 | 98.31 | 2,761,727 | -1.67(-1.67%) |
Jan 17, 2023 | 99.37 | 100.66 | 98.76 | 99.98 | 3,619,563 | +0.75(+0.76%) |
Jan 13, 2023 | 95.90 | 99.71 | 95.15 | 99.22 | 3,347,436 | +1.77(+1.81%) |
Jan 12, 2023 | 99.00 | 99.20 | 96.16 | 97.46 | 2,676,044 | -0.74(-0.76%) |
Jan 11, 2023 | 95.73 | 99.06 | 95.33 | 98.20 | 4,244,715 | +3.17(+3.34%) |
Jan 10, 2023 | 93.19 | 95.06 | 91.99 | 95.03 | 3,312,826 | +1.01(+1.08%) |
Jan 09, 2023 | 94.39 | 95.92 | 93.18 | 94.01 | 4,544,297 | +0.37(+0.39%) |
Jan 06, 2023 | 90.99 | 94.31 | 90.89 | 93.65 | 3,802,719 | +2.98(+3.29%) |
Jan 05, 2023 | 89.24 | 91.03 | 88.30 | 90.67 | 3,530,967 | -1.76(-1.90%) |
Jan 04, 2023 | 91.22 | 94.52 | 90.91 | 92.42 | 3,293,692 | +2.73(+3.04%) |
Jan 03, 2023 | 89.39 | 92.22 | 89.15 | 89.69 | 2,715,168 | +0.01(+0.01%) |
Dec 30, 2022 | 88.28 | 89.79 | 88.02 | 89.68 | 2,141,030 | +0.28(+0.31%) |
Dec 29, 2022 | 86.94 | 89.54 | 86.75 | 89.40 | 1,804,260 | +2.87(+3.31%) |
Dec 28, 2022 | 87.86 | 88.70 | 86.38 | 86.54 | 2,313,215 | -1.01(-1.16%) |
Dec 27, 2022 | 87.63 | 88.21 | 86.74 | 87.55 | 1,867,332 | +0.06(+0.07%) |
Dec 23, 2022 | 86.64 | 87.56 | 85.97 | 87.49 | 1,972,113 | +1.16(+1.34%) |
Dec 22, 2022 | 85.33 | 86.34 | 84.14 | 86.33 | 4,770,509 | -0.22(-0.26%) |
Dec 21, 2022 | 86.18 | 87.16 | 85.78 | 86.56 | 4,761,468 | +1.28(+1.50%) |
Dec 20, 2022 | 84.67 | 85.81 | 84.23 | 85.27 | 4,319,226 | +0.50(+0.59%) |
Dec 19, 2022 | 86.66 | 87.29 | 83.91 | 84.77 | 5,363,783 | -2.15(-2.47%) |
Dec 16, 2022 | 88.51 | 89.52 | 86.07 | 86.92 | 6,975,255 | -3.62(-4.00%) |
Dec 15, 2022 | 91.63 | 92.12 | 89.04 | 90.54 | 3,508,699 | -2.65(-2.85%) |
Dec 14, 2022 | 94.78 | 95.79 | 91.82 | 93.19 | 3,470,594 | -2.18(-2.29%) |
Dec 13, 2022 | 97.74 | 99.58 | 94.41 | 95.37 | 3,536,995 | +1.29(+1.37%) |
Dec 12, 2022 | 91.58 | 94.65 | 90.91 | 94.08 | 2,912,016 | +3.00(+3.29%) |
Dec 09, 2022 | 89.82 | 92.04 | 89.82 | 91.08 | 2,065,626 | +0.80(+0.89%) |
Dec 08, 2022 | 90.48 | 91.16 | 89.24 | 90.28 | 2,887,857 | +0.34(+0.38%) |
Dec 07, 2022 | 90.15 | 91.62 | 89.45 | 89.94 | 3,020,460 | -0.77(-0.85%) |
Dec 06, 2022 | 91.75 | 93.31 | 89.49 | 90.71 | 3,533,439 | -0.96(-1.04%) |
Dec 05, 2022 | 92.93 | 93.47 | 90.77 | 91.67 | 3,588,979 | -2.58(-2.73%) |
Dec 02, 2022 | 94.69 | 96.71 | 94.06 | 94.24 | 3,022,164 | -1.57(-1.64%) |
Dec 01, 2022 | 96.50 | 98.47 | 94.99 | 95.82 | 2,438,578 | -3.78(-3.80%) |
Nov 30, 2022 | 98.55 | 99.72 | 95.03 | 99.60 | 3,275,016 | +1.12(+1.14%) |
Nov 29, 2022 | 96.29 | 98.56 | 95.78 | 98.48 | 1,544,513 | +2.41(+2.51%) |
Nov 28, 2022 | 96.59 | 97.70 | 95.63 | 96.07 | 1,687,602 | -2.06(-2.10%) |
Nov 25, 2022 | 97.57 | 98.35 | 97.34 | 98.13 | 610,743 | +0.09(+0.09%) |
Nov 23, 2022 | 97.52 | 98.40 | 96.62 | 98.05 | 1,331,356 | +0.08(+0.08%) |
Nov 22, 2022 | 98.49 | 99.88 | 97.49 | 97.97 | 2,017,818 | +0.23(+0.24%) |
Nov 21, 2022 | 94.73 | 97.83 | 94.59 | 97.74 | 2,308,662 | +2.27(+2.37%) |
Nov 18, 2022 | 97.57 | 98.01 | 94.75 | 95.47 | 2,874,736 | -0.46(-0.48%) |
Nov 17, 2022 | 96.16 | 96.48 | 94.11 | 95.93 | 3,031,756 | -2.24(-2.28%) |
Nov 16, 2022 | 100.29 | 100.55 | 96.63 | 98.17 | 3,581,945 | -1.74(-1.74%) |
Nov 15, 2022 | 105.64 | 106.26 | 99.70 | 99.91 | 6,075,439 | -7.73(-7.18%) |
Nov 14, 2022 | 110.36 | 111.45 | 107.51 | 107.64 | 3,210,140 | -4.52(-4.03%) |
Nov 11, 2022 | 110.78 | 114.22 | 110.22 | 112.15 | 4,640,011 | +2.73(+2.49%) |
Nov 10, 2022 | 102.79 | 110.09 | 102.79 | 109.42 | 3,901,575 | +12.11(+12.44%) |
Nov 09, 2022 | 100.05 | 100.05 | 97.24 | 97.31 | 1,825,669 | -3.90(-3.86%) |
Nov 08, 2022 | 100.45 | 102.05 | 99.72 | 101.22 | 1,878,751 | +0.77(+0.76%) |
Nov 07, 2022 | 99.49 | 100.50 | 97.67 | 100.45 | 2,557,154 | +2.12(+2.16%) |
Nov 04, 2022 | 96.58 | 98.51 | 96.08 | 98.33 | 2,399,656 | +3.56(+3.75%) |
Nov 03, 2022 | 96.82 | 96.96 | 94.32 | 94.77 | 2,734,643 | -4.21(-4.25%) |
Nov 02, 2022 | 101.97 | 98.76 | 98.98 | 2,729,774 | -3.45(-3.37%) |