Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 109.37 | 113.30 | 106.31 | 112.72 | 9,599,401 | +12.72(+12.72%) |
Jan 30, 2023 | 101.07 | 102.43 | 99.80 | 100.00 | 2,317,454 | -2.24(-2.19%) |
Jan 27, 2023 | 100.52 | 103.31 | 100.32 | 102.24 | 1,753,826 | +0.94(+0.93%) |
Jan 26, 2023 | 101.29 | 102.17 | 99.69 | 101.30 | 1,503,694 | +1.27(+1.27%) |
Jan 25, 2023 | 97.18 | 100.06 | 94.35 | 100.03 | 2,178,761 | +0.74(+0.75%) |
Jan 24, 2023 | 99.00 | 100.51 | 97.95 | 99.29 | 1,481,402 | -0.65(-0.65%) |
Jan 23, 2023 | 102.39 | 104.00 | 99.38 | 99.94 | 4,689,274 | +2.03(+2.07%) |
Jan 20, 2023 | 96.10 | 98.28 | 95.61 | 97.91 | 2,761,302 | +4.33(+4.63%) |
Jan 19, 2023 | 91.37 | 94.52 | 91.14 | 93.58 | 2,280,783 | +0.85(+0.92%) |
Jan 18, 2023 | 92.73 | 93.56 | 90.94 | 92.73 | 2,235,122 | +0.98(+1.07%) |
Jan 17, 2023 | 92.08 | 92.73 | 90.59 | 91.75 | 1,752,090 | -0.31(-0.34%) |
Jan 13, 2023 | 90.68 | 92.08 | 90.36 | 92.06 | 2,135,224 | +0.86(+0.94%) |
Jan 12, 2023 | 89.14 | 91.67 | 88.41 | 91.20 | 1,774,397 | -0.55(-0.60%) |
Jan 11, 2023 | 91.32 | 93.28 | 90.08 | 91.75 | 1,630,956 | +0.96(+1.06%) |
Jan 10, 2023 | 84.86 | 91.00 | 84.86 | 90.79 | 2,044,388 | +5.75(+6.76%) |
Jan 09, 2023 | 84.45 | 86.32 | 83.77 | 85.04 | 1,376,817 | +1.50(+1.80%) |
Jan 06, 2023 | 82.65 | 84.25 | 79.85 | 83.54 | 1,185,283 | +1.96(+2.40%) |
Jan 05, 2023 | 80.61 | 82.61 | 79.14 | 81.58 | 1,557,061 | +0.25(+0.31%) |
Jan 04, 2023 | 83.00 | 83.37 | 80.87 | 81.33 | 1,842,867 | -0.57(-0.70%) |
Jan 03, 2023 | 81.88 | 81.99 | 79.24 | 81.90 | 1,286,768 | +2.95(+3.74%) |
Dec 30, 2022 | 76.77 | 79.05 | 76.53 | 78.95 | 1,255,839 | -0.06(-0.08%) |
Dec 29, 2022 | 78.00 | 79.44 | 77.69 | 79.01 | 979,156 | +2.40(+3.13%) |
Dec 28, 2022 | 76.09 | 78.24 | 76.07 | 76.61 | 1,616,024 | +0.09(+0.12%) |
Dec 27, 2022 | 76.65 | 76.92 | 73.93 | 76.52 | 1,178,280 | -1.18(-1.52%) |
Dec 23, 2022 | 77.60 | 78.18 | 76.19 | 77.70 | 943,999 | -0.26(-0.33%) |
Dec 22, 2022 | 75.92 | 78.06 | 75.74 | 77.96 | 1,646,033 | +0.47(+0.61%) |
Dec 21, 2022 | 76.93 | 79.39 | 76.50 | 77.49 | 1,509,137 | +0.98(+1.28%) |
Dec 20, 2022 | 72.20 | 77.35 | 72.20 | 76.51 | 2,010,300 | +3.25(+4.44%) |
Dec 19, 2022 | 74.54 | 74.80 | 72.84 | 73.26 | 1,292,686 | -1.48(-1.98%) |
Dec 16, 2022 | 72.12 | 75.26 | 71.72 | 74.74 | 3,500,192 | +2.38(+3.29%) |
Dec 15, 2022 | 77.31 | 78.27 | 72.32 | 72.36 | 3,261,319 | -6.96(-8.77%) |
Dec 14, 2022 | 80.24 | 81.32 | 78.21 | 79.32 | 1,186,625 | -1.64(-2.03%) |
Dec 13, 2022 | 83.95 | 87.48 | 80.05 | 80.96 | 3,864,641 | +1.23(+1.54%) |
Dec 12, 2022 | 77.91 | 79.82 | 77.06 | 79.73 | 1,413,678 | +1.56(+2.00%) |
Dec 09, 2022 | 78.16 | 80.00 | 77.64 | 78.17 | 1,529,561 | +0.37(+0.48%) |
Dec 08, 2022 | 76.00 | 78.17 | 74.66 | 77.80 | 1,314,697 | +2.08(+2.75%) |
Dec 07, 2022 | 74.52 | 75.97 | 73.60 | 75.72 | 1,279,567 | +0.56(+0.75%) |
Dec 06, 2022 | 78.31 | 78.48 | 74.55 | 75.16 | 1,647,059 | -3.15(-4.02%) |
Dec 05, 2022 | 79.50 | 81.64 | 77.93 | 78.31 | 1,171,815 | -2.00(-2.49%) |
Dec 02, 2022 | 77.86 | 80.42 | 76.69 | 80.31 | 1,154,054 | +0.86(+1.08%) |
Dec 01, 2022 | 80.25 | 82.35 | 78.95 | 79.45 | 1,021,510 | +0.03(+0.04%) |
Nov 30, 2022 | 75.39 | 79.72 | 74.51 | 79.42 | 1,513,495 | +4.32(+5.75%) |
Nov 29, 2022 | 77.00 | 77.67 | 74.89 | 75.10 | 1,006,210 | -1.63(-2.12%) |
Nov 28, 2022 | 77.75 | 79.38 | 76.44 | 76.73 | 1,136,681 | -2.00(-2.54%) |
Nov 25, 2022 | 77.85 | 79.28 | 77.19 | 78.73 | 602,181 | +0.47(+0.60%) |
Nov 23, 2022 | 75.50 | 78.60 | 74.78 | 78.26 | 905,649 | +3.01(+4.00%) |
Nov 22, 2022 | 72.97 | 75.35 | 70.18 | 75.25 | 1,614,278 | +1.13(+1.52%) |
Nov 21, 2022 | 75.89 | 75.89 | 73.75 | 74.12 | 1,392,523 | -2.87(-3.73%) |
Nov 18, 2022 | 80.87 | 80.87 | 76.02 | 76.99 | 1,601,585 | -2.46(-3.10%) |
Nov 17, 2022 | 80.00 | 80.10 | 77.67 | 79.45 | 1,939,112 | -3.05(-3.70%) |
Nov 16, 2022 | 83.54 | 84.21 | 82.26 | 82.50 | 944,775 | -2.61(-3.07%) |
Nov 15, 2022 | 85.99 | 86.84 | 83.71 | 85.11 | 1,326,160 | +2.61(+3.16%) |
Nov 14, 2022 | 82.21 | 83.81 | 81.46 | 82.50 | 1,338,377 | -1.21(-1.45%) |
Nov 11, 2022 | 79.60 | 83.78 | 78.11 | 83.71 | 1,987,087 | +5.27(+6.72%) |
Nov 10, 2022 | 75.93 | 78.60 | 75.65 | 78.44 | 2,075,996 | +7.04(+9.86%) |
Nov 09, 2022 | 71.93 | 72.33 | 70.01 | 71.40 | 1,680,351 | -1.87(-2.55%) |
Nov 08, 2022 | 73.20 | 74.75 | 71.29 | 73.27 | 1,321,487 | -0.17(-0.23%) |
Nov 07, 2022 | 72.65 | 73.63 | 71.28 | 73.44 | 1,520,548 | +2.39(+3.36%) |
Nov 04, 2022 | 73.23 | 73.49 | 69.28 | 71.05 | 2,055,042 | -0.67(-0.93%) |
Nov 03, 2022 | 73.67 | 74.25 | 71.45 | 71.72 | 3,530,477 | -3.28(-4.37%) |
Nov 02, 2022 | 79.80 | 74.85 | 75.00 | 3,245,130 | -5.17(-6.45%) |