Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 118.53 | 119.49 | 117.11 | 119.16 | 1,143,246 | +1.21(+1.03%) |
Jan 30, 2023 | 114.83 | 118.56 | 114.83 | 117.95 | 1,006,184 | +1.40(+1.20%) |
Jan 27, 2023 | 115.29 | 116.88 | 115.10 | 116.55 | 920,007 | +0.06(+0.05%) |
Jan 26, 2023 | 117.19 | 117.32 | 114.61 | 116.49 | 985,743 | -1.00(-0.85%) |
Jan 25, 2023 | 116.43 | 117.50 | 114.84 | 117.48 | 648,522 | -0.83(-0.70%) |
Jan 24, 2023 | 118.46 | 119.31 | 116.88 | 118.32 | 601,351 | -0.60(-0.50%) |
Jan 23, 2023 | 117.71 | 119.12 | 117.07 | 118.92 | 687,649 | +1.32(+1.12%) |
Jan 20, 2023 | 113.53 | 117.83 | 112.89 | 117.60 | 951,826 | +4.84(+4.30%) |
Jan 19, 2023 | 113.38 | 113.48 | 110.79 | 112.76 | 711,073 | -2.03(-1.77%) |
Jan 18, 2023 | 116.96 | 118.00 | 114.34 | 114.79 | 758,026 | -1.34(-1.16%) |
Jan 17, 2023 | 117.95 | 118.05 | 115.89 | 116.13 | 1,221,296 | -1.18(-1.01%) |
Jan 13, 2023 | 115.86 | 117.50 | 115.62 | 117.31 | 791,861 | -0.34(-0.29%) |
Jan 12, 2023 | 115.42 | 118.21 | 113.73 | 117.65 | 1,586,660 | +2.43(+2.11%) |
Jan 11, 2023 | 116.10 | 116.83 | 113.41 | 115.22 | 922,648 | +0.58(+0.51%) |
Jan 10, 2023 | 113.49 | 114.90 | 112.45 | 114.64 | 946,971 | +1.67(+1.48%) |
Jan 09, 2023 | 113.67 | 115.54 | 111.84 | 112.97 | 1,641,081 | +0.17(+0.16%) |
Jan 06, 2023 | 108.44 | 113.09 | 108.41 | 112.79 | 1,245,473 | +5.57(+5.20%) |
Jan 05, 2023 | 104.03 | 107.77 | 103.07 | 107.22 | 1,294,541 | +1.65(+1.57%) |
Jan 04, 2023 | 104.01 | 105.98 | 102.01 | 105.57 | 1,059,459 | +6.65(+6.73%) |
Jan 03, 2023 | 99.95 | 101.04 | 97.62 | 98.92 | 962,348 | +0.03(+0.03%) |
Dec 30, 2022 | 98.90 | 99.51 | 97.62 | 98.89 | 523,732 | -1.21(-1.21%) |
Dec 29, 2022 | 97.94 | 100.52 | 97.39 | 100.09 | 550,513 | +2.89(+2.98%) |
Dec 28, 2022 | 100.69 | 101.22 | 97.07 | 97.20 | 597,656 | -3.14(-3.13%) |
Dec 27, 2022 | 99.62 | 100.45 | 98.63 | 100.35 | 645,702 | +1.15(+1.16%) |
Dec 23, 2022 | 97.70 | 99.23 | 96.91 | 99.20 | 838,483 | +1.38(+1.41%) |
Dec 22, 2022 | 97.94 | 98.94 | 95.60 | 97.81 | 1,029,417 | -1.86(-1.86%) |
Dec 21, 2022 | 98.92 | 100.59 | 98.92 | 99.67 | 737,571 | +1.61(+1.64%) |
Dec 20, 2022 | 97.23 | 98.32 | 96.95 | 98.06 | 778,349 | +0.40(+0.41%) |
Dec 19, 2022 | 98.45 | 99.56 | 97.01 | 97.67 | 787,652 | -0.53(-0.54%) |
Dec 16, 2022 | 97.97 | 98.97 | 97.25 | 98.20 | 2,220,916 | -0.84(-0.85%) |
Dec 15, 2022 | 100.71 | 101.21 | 98.77 | 99.04 | 1,636,528 | -3.46(-3.38%) |
Dec 14, 2022 | 104.03 | 105.75 | 100.42 | 102.50 | 1,382,187 | -2.91(-2.76%) |
Dec 13, 2022 | 105.70 | 107.80 | 104.09 | 105.42 | 1,586,317 | +3.62(+3.55%) |
Dec 12, 2022 | 99.14 | 102.05 | 98.69 | 101.80 | 898,131 | +2.79(+2.82%) |
Dec 09, 2022 | 97.70 | 100.65 | 97.64 | 99.00 | 1,063,899 | +1.14(+1.17%) |
Dec 08, 2022 | 100.00 | 100.47 | 97.61 | 97.86 | 880,697 | -0.71(-0.72%) |
Dec 07, 2022 | 100.67 | 100.88 | 98.06 | 98.57 | 1,224,828 | -2.81(-2.77%) |
Dec 06, 2022 | 104.78 | 105.28 | 99.84 | 101.37 | 1,163,739 | -3.45(-3.29%) |
Dec 05, 2022 | 104.36 | 106.12 | 103.80 | 104.83 | 960,976 | -0.71(-0.67%) |
Dec 02, 2022 | 102.53 | 107.11 | 102.42 | 105.53 | 917,735 | +1.57(+1.51%) |
Dec 01, 2022 | 105.14 | 106.27 | 103.24 | 103.96 | 945,469 | +0.18(+0.18%) |
Nov 30, 2022 | 101.88 | 103.91 | 98.92 | 103.78 | 1,484,493 | +1.69(+1.66%) |
Nov 29, 2022 | 98.19 | 102.50 | 98.19 | 102.09 | 1,382,160 | +4.62(+4.74%) |
Nov 28, 2022 | 99.30 | 99.78 | 97.23 | 97.46 | 747,397 | -3.74(-3.70%) |
Nov 25, 2022 | 100.62 | 102.35 | 100.43 | 101.21 | 311,900 | +0.41(+0.40%) |
Nov 23, 2022 | 100.04 | 101.66 | 99.62 | 100.80 | 617,999 | +0.14(+0.13%) |
Nov 22, 2022 | 98.00 | 102.03 | 97.43 | 100.67 | 1,286,527 | +4.36(+4.53%) |
Nov 21, 2022 | 96.55 | 97.52 | 95.46 | 96.30 | 772,673 | -1.61(-1.64%) |
Nov 18, 2022 | 97.75 | 98.20 | 95.43 | 97.91 | 960,140 | +1.85(+1.92%) |
Nov 17, 2022 | 94.85 | 96.12 | 93.35 | 96.06 | 836,307 | -1.19(-1.22%) |
Nov 16, 2022 | 98.38 | 98.65 | 96.35 | 97.25 | 912,516 | -2.18(-2.19%) |
Nov 15, 2022 | 103.32 | 104.16 | 99.24 | 99.43 | 1,506,555 | -2.13(-2.10%) |
Nov 14, 2022 | 104.32 | 105.06 | 101.51 | 101.56 | 1,397,458 | -5.38(-5.03%) |
Nov 11, 2022 | 101.91 | 108.60 | 101.91 | 106.93 | 2,103,917 | +6.06(+6.01%) |
Nov 10, 2022 | 93.52 | 101.10 | 93.42 | 100.87 | 2,345,410 | +12.13(+13.67%) |
Nov 09, 2022 | 89.58 | 90.37 | 88.37 | 88.74 | 1,514,802 | -2.00(-2.21%) |
Nov 08, 2022 | 89.85 | 92.01 | 88.63 | 90.74 | 1,117,356 | +1.37(+1.54%) |
Nov 07, 2022 | 89.71 | 90.22 | 87.12 | 89.37 | 1,692,214 | +0.44(+0.50%) |
Nov 04, 2022 | 91.11 | 94.09 | 87.51 | 88.92 | 2,747,668 | -2.47(-2.70%) |
Nov 03, 2022 | 89.98 | 92.16 | 89.59 | 91.39 | 1,357,086 | +0.47(+0.52%) |
Nov 02, 2022 | 95.00 | 90.92 | 90.92 | 1,304,158 | -4.22(-4.43%) |