Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 111.30 | 115.80 | 100.50 | 107.10 | 4,231 | -1.80(-1.65%) |
Jan 30, 2023 | 114.00 | 117.60 | 104.70 | 108.90 | 3,019 | -8.70(-7.40%) |
Jan 27, 2023 | 112.20 | 123.30 | 111.00 | 117.60 | 2,644 | +3.90(+3.43%) |
Jan 26, 2023 | 110.10 | 117.00 | 110.10 | 113.70 | 692 | -3.30(-2.82%) |
Jan 25, 2023 | 126.30 | 141.90 | 105.00 | 117.00 | 6,614 | -1.80(-1.52%) |
Jan 24, 2023 | 118.50 | 122.40 | 118.50 | 118.80 | 524 | -0.75(-0.63%) |
Jan 23, 2023 | 138.00 | 138.00 | 112.80 | 119.55 | 2,033 | -20.55(-14.67%) |
Jan 20, 2023 | 135.00 | 141.30 | 126.00 | 140.10 | 1,465 | +5.70(+4.24%) |
Jan 19, 2023 | 135.00 | 136.61 | 124.20 | 134.40 | 564 | -2.10(-1.54%) |
Jan 18, 2023 | 135.90 | 142.50 | 121.50 | 136.50 | 1,027 | +9.60(+7.57%) |
Jan 17, 2023 | 144.00 | 144.30 | 120.90 | 126.90 | 3,627 | -15.90(-11.13%) |
Jan 13, 2023 | 140.70 | 148.80 | 132.00 | 142.80 | 1,442 | +4.50(+3.25%) |
Jan 12, 2023 | 150.00 | 150.00 | 130.50 | 138.30 | 2,178 | -8.70(-5.92%) |
Jan 11, 2023 | 134.70 | 153.00 | 128.70 | 147.00 | 9,526 | +16.80(+12.90%) |
Jan 10, 2023 | 123.90 | 138.00 | 110.10 | 130.20 | 6,885 | +22.80(+21.23%) |
Jan 09, 2023 | 112.50 | 142.50 | 107.10 | 107.40 | 14,799 | +2.40(+2.29%) |
Jan 06, 2023 | 97.80 | 105.00 | 97.80 | 105.00 | 481 | +0.00(+0.00%) |
Jan 05, 2023 | 107.10 | 107.40 | 101.91 | 105.00 | 1,844 | +7.20(+7.36%) |
Jan 04, 2023 | 93.60 | 102.00 | 93.60 | 97.80 | 563 | +3.90(+4.15%) |
Jan 03, 2023 | 94.80 | 98.51 | 91.80 | 93.90 | 545 | -0.90(-0.95%) |
Dec 30, 2022 | 97.80 | 105.00 | 93.30 | 94.80 | 602 | -4.20(-4.24%) |
Dec 29, 2022 | 105.30 | 106.80 | 93.30 | 99.00 | 892 | -1.50(-1.49%) |
Dec 28, 2022 | 106.50 | 109.20 | 99.90 | 100.50 | 1,523 | -12.90(-11.38%) |
Dec 27, 2022 | 112.80 | 118.50 | 107.10 | 113.40 | 1,135 | -4.15(-3.53%) |
Dec 23, 2022 | 120.00 | 120.00 | 108.90 | 117.55 | 1,555 | +1.75(+1.51%) |
Dec 22, 2022 | 120.00 | 120.00 | 114.00 | 115.80 | 803 | -1.20(-1.03%) |
Dec 21, 2022 | 121.20 | 121.20 | 113.40 | 117.00 | 874 | +0.60(+0.52%) |
Dec 20, 2022 | 117.60 | 119.10 | 111.30 | 116.40 | 1,348 | -0.86(-0.74%) |
Dec 19, 2022 | 122.10 | 122.10 | 108.00 | 117.26 | 1,971 | -6.94(-5.59%) |
Dec 16, 2022 | 125.70 | 133.50 | 116.40 | 124.20 | 4,190 | +3.26(+2.69%) |
Dec 15, 2022 | 117.00 | 153.00 | 109.50 | 120.94 | 43,032 | +25.54(+26.77%) |
Dec 14, 2022 | 121.20 | 121.20 | 95.40 | 95.40 | 520 | -6.30(-6.19%) |
Dec 13, 2022 | 99.30 | 119.70 | 97.20 | 101.70 | 3,602 | +10.80(+11.88%) |
Dec 12, 2022 | 92.40 | 100.20 | 90.90 | 90.90 | 230 | +0.90(+1.00%) |
Dec 09, 2022 | 95.40 | 99.00 | 90.00 | 90.00 | 929 | -2.40(-2.60%) |
Dec 08, 2022 | 95.70 | 102.00 | 91.20 | 92.40 | 405 | -3.20(-3.35%) |
Dec 07, 2022 | 102.30 | 109.20 | 93.00 | 95.60 | 2,126 | -10.00(-9.47%) |
Dec 06, 2022 | 105.00 | 115.50 | 102.60 | 105.60 | 628 | -5.40(-4.86%) |
Dec 05, 2022 | 119.70 | 119.70 | 100.53 | 111.00 | 5,131 | +0.00(+0.00%) |
Dec 02, 2022 | 114.00 | 115.50 | 108.30 | 111.00 | 1,923 | +2.99(+2.77%) |
Dec 01, 2022 | 117.90 | 125.10 | 108.01 | 108.01 | 921 | -8.09(-6.97%) |
Nov 30, 2022 | 95.70 | 147.00 | 90.00 | 116.10 | 4,356 | +17.10(+17.27%) |
Nov 29, 2022 | 118.20 | 118.20 | 94.80 | 99.00 | 1,508 | -18.30(-15.60%) |
Nov 28, 2022 | 131.40 | 137.70 | 114.00 | 117.30 | 1,572 | -19.50(-14.25%) |
Nov 25, 2022 | 157.20 | 168.00 | 135.00 | 136.80 | 2,229 | -1.50(-1.08%) |
Nov 23, 2022 | 125.40 | 150.83 | 125.40 | 138.30 | 2,485 | +3.30(+2.44%) |
Nov 22, 2022 | 141.90 | 150.00 | 126.60 | 135.00 | 2,688 | -19.50(-12.62%) |
Nov 21, 2022 | 175.50 | 183.00 | 154.50 | 154.50 | 4,430 | -19.80(-11.36%) |
Nov 18, 2022 | 160.50 | 180.00 | 159.00 | 174.30 | 6,889 | +14.40(+9.01%) |
Nov 17, 2022 | 159.00 | 168.00 | 146.40 | 159.90 | 1,664 | -6.60(-3.96%) |
Nov 16, 2022 | 174.90 | 174.90 | 151.80 | 166.50 | 3,401 | -10.50(-5.93%) |