Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 109.48 | 111.23 | 108.82 | 111.11 | 3,866,382 | +1.63(+1.49%) |
Jan 30, 2023 | 114.13 | 115.08 | 109.28 | 109.48 | 5,465,525 | -6.46(-5.57%) |
Jan 27, 2023 | 108.86 | 117.12 | 108.73 | 115.94 | 9,548,571 | +6.52(+5.96%) |
Jan 26, 2023 | 106.30 | 109.49 | 105.67 | 109.42 | 5,195,495 | +4.98(+4.77%) |
Jan 25, 2023 | 100.36 | 104.67 | 99.84 | 104.44 | 5,165,908 | +0.31(+0.30%) |
Jan 24, 2023 | 104.70 | 106.39 | 103.82 | 104.13 | 3,508,219 | -1.09(-1.04%) |
Jan 23, 2023 | 101.99 | 105.37 | 101.35 | 105.22 | 4,439,617 | +3.94(+3.89%) |
Jan 20, 2023 | 99.01 | 101.37 | 98.11 | 101.28 | 5,104,062 | +2.18(+2.20%) |
Jan 19, 2023 | 99.84 | 100.52 | 97.57 | 99.10 | 4,995,632 | -2.01(-1.99%) |
Jan 18, 2023 | 101.41 | 103.80 | 100.32 | 101.11 | 6,060,461 | -0.16(-0.16%) |
Jan 17, 2023 | 99.92 | 102.73 | 99.10 | 101.27 | 5,491,641 | +0.90(+0.90%) |
Jan 13, 2023 | 97.50 | 100.70 | 97.42 | 100.37 | 6,529,012 | +1.88(+1.91%) |
Jan 12, 2023 | 95.31 | 98.95 | 94.02 | 98.49 | 7,692,448 | +4.05(+4.29%) |
Jan 11, 2023 | 89.00 | 94.83 | 88.86 | 94.44 | 7,716,021 | +5.90(+6.66%) |
Jan 10, 2023 | 88.86 | 89.62 | 86.75 | 88.54 | 4,162,079 | -0.70(-0.78%) |
Jan 09, 2023 | 90.25 | 92.05 | 88.89 | 89.24 | 4,317,738 | +0.72(+0.81%) |
Jan 06, 2023 | 88.52 | 88.74 | 85.71 | 88.52 | 4,348,398 | +0.81(+0.92%) |
Jan 05, 2023 | 88.48 | 88.50 | 86.75 | 87.71 | 3,416,334 | -1.01(-1.14%) |
Jan 04, 2023 | 85.89 | 88.84 | 84.79 | 88.72 | 4,815,229 | +3.82(+4.50%) |
Jan 03, 2023 | 87.39 | 88.14 | 84.30 | 84.90 | 3,901,401 | -0.60(-0.70%) |
Dec 30, 2022 | 83.61 | 86.06 | 83.60 | 85.50 | 3,372,539 | +0.27(+0.32%) |
Dec 29, 2022 | 82.97 | 85.56 | 82.29 | 85.23 | 4,030,710 | +2.74(+3.32%) |
Dec 28, 2022 | 83.25 | 84.25 | 81.91 | 82.49 | 4,929,329 | -1.00(-1.20%) |
Dec 27, 2022 | 84.78 | 84.93 | 82.83 | 83.49 | 3,980,501 | -1.76(-2.06%) |
Dec 23, 2022 | 84.70 | 85.51 | 83.50 | 85.25 | 3,057,684 | +0.38(+0.45%) |
Dec 22, 2022 | 85.54 | 86.09 | 82.58 | 84.87 | 5,639,241 | -2.20(-2.53%) |
Dec 21, 2022 | 87.49 | 88.79 | 86.59 | 87.07 | 5,589,151 | -0.55(-0.63%) |
Dec 20, 2022 | 86.71 | 90.86 | 86.52 | 87.62 | 7,318,494 | +1.69(+1.97%) |
Dec 19, 2022 | 89.51 | 89.76 | 85.40 | 85.93 | 4,710,143 | -3.64(-4.06%) |
Dec 16, 2022 | 89.86 | 91.29 | 88.56 | 89.57 | 6,830,438 | -1.04(-1.15%) |
Dec 15, 2022 | 91.52 | 92.71 | 89.52 | 90.61 | 5,329,784 | -3.32(-3.53%) |
Dec 14, 2022 | 93.54 | 95.26 | 91.21 | 93.93 | 6,730,288 | +0.59(+0.63%) |
Dec 13, 2022 | 100.37 | 100.65 | 93.12 | 93.34 | 7,374,996 | -2.24(-2.34%) |
Dec 12, 2022 | 93.76 | 95.96 | 93.49 | 95.58 | 4,660,786 | +0.87(+0.92%) |
Dec 09, 2022 | 93.84 | 96.67 | 93.75 | 94.71 | 4,405,817 | -0.12(-0.13%) |
Dec 08, 2022 | 92.97 | 95.61 | 91.75 | 94.83 | 6,115,046 | +3.33(+3.64%) |
Dec 07, 2022 | 88.81 | 91.67 | 86.88 | 91.50 | 12,635,141 | -1.62(-1.74%) |
Dec 06, 2022 | 98.25 | 98.50 | 91.90 | 93.12 | 8,365,833 | -5.39(-5.47%) |
Dec 05, 2022 | 100.00 | 101.17 | 98.04 | 98.51 | 3,595,822 | -2.49(-2.47%) |
Dec 02, 2022 | 99.25 | 101.74 | 98.97 | 101.00 | 4,129,129 | -0.27(-0.27%) |
Dec 01, 2022 | 101.49 | 102.76 | 99.55 | 101.27 | 5,035,017 | -0.87(-0.85%) |
Nov 30, 2022 | 95.86 | 102.25 | 95.72 | 102.14 | 8,378,810 | +6.76(+7.09%) |
Nov 29, 2022 | 96.10 | 97.26 | 95.30 | 95.38 | 3,691,554 | +0.08(+0.08%) |
Nov 28, 2022 | 97.00 | 98.32 | 94.81 | 95.30 | 5,134,520 | -2.37(-2.43%) |
Nov 25, 2022 | 96.97 | 98.83 | 96.76 | 97.67 | 2,249,559 | +1.04(+1.08%) |
Nov 23, 2022 | 95.56 | 97.05 | 94.34 | 96.63 | 4,337,623 | +1.35(+1.42%) |
Nov 22, 2022 | 93.53 | 95.37 | 92.98 | 95.28 | 5,945,565 | -0.43(-0.45%) |
Nov 21, 2022 | 97.01 | 97.85 | 93.92 | 95.71 | 5,162,605 | -2.06(-2.11%) |
Nov 18, 2022 | 100.84 | 100.84 | 96.60 | 97.77 | 5,916,560 | -1.53(-1.54%) |
Nov 17, 2022 | 101.83 | 101.98 | 98.85 | 99.30 | 5,173,363 | -5.13(-4.91%) |
Nov 16, 2022 | 107.70 | 107.70 | 104.38 | 104.43 | 3,676,704 | -2.58(-2.41%) |
Nov 15, 2022 | 109.27 | 111.23 | 106.60 | 107.01 | 5,334,512 | +1.85(+1.76%) |
Nov 14, 2022 | 107.74 | 108.69 | 105.04 | 105.16 | 4,948,282 | -4.41(-4.02%) |
Nov 11, 2022 | 103.45 | 109.77 | 102.16 | 109.57 | 6,864,385 | +7.17(+7.00%) |
Nov 10, 2022 | 100.91 | 102.50 | 99.04 | 102.40 | 7,332,233 | +6.61(+6.90%) |
Nov 09, 2022 | 97.75 | 99.09 | 95.15 | 95.79 | 4,646,734 | -3.11(-3.14%) |
Nov 08, 2022 | 95.53 | 101.92 | 94.27 | 98.90 | 7,827,341 | +3.44(+3.60%) |
Nov 07, 2022 | 96.76 | 97.25 | 93.28 | 95.46 | 7,967,049 | -0.63(-0.66%) |
Nov 04, 2022 | 95.00 | 96.16 | 92.01 | 96.09 | 9,717,431 | +4.07(+4.42%) |
Nov 03, 2022 | 94.08 | 95.31 | 91.27 | 92.02 | 10,107,380 | -2.39(-2.53%) |
Nov 02, 2022 | 102.64 | 104.98 | 94.25 | 94.41 | 29,182,864 | -14.64(-13.43%) |