Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 112.18 | 113.43 | 112.11 | 113.43 | 88,722 | +1.56(+1.40%) |
Jan 30, 2023 | 112.77 | 112.77 | 111.86 | 111.86 | 22,831 | -1.09(-0.97%) |
Jan 27, 2023 | 112.62 | 113.47 | 112.55 | 112.96 | 11,082 | +0.00(+0.00%) |
Jan 26, 2023 | 112.66 | 112.96 | 111.93 | 112.96 | 19,553 | +0.76(+0.67%) |
Jan 25, 2023 | 111.14 | 112.20 | 110.69 | 112.20 | 21,004 | +0.01(+0.01%) |
Jan 24, 2023 | 111.81 | 112.32 | 110.69 | 112.19 | 21,456 | -0.03(-0.03%) |
Jan 23, 2023 | 111.19 | 112.72 | 111.08 | 112.22 | 48,591 | +1.15(+1.04%) |
Jan 20, 2023 | 109.72 | 111.07 | 109.31 | 111.07 | 17,787 | +1.70(+1.56%) |
Jan 19, 2023 | 109.42 | 109.99 | 109.16 | 109.37 | 37,524 | -0.82(-0.74%) |
Jan 18, 2023 | 112.14 | 112.35 | 110.16 | 110.18 | 187,382 | -1.78(-1.59%) |
Jan 17, 2023 | 112.22 | 112.74 | 111.88 | 111.96 | 63,401 | -0.46(-0.41%) |
Jan 13, 2023 | 111.27 | 112.55 | 111.27 | 112.42 | 31,824 | +0.27(+0.24%) |
Jan 12, 2023 | 111.77 | 112.49 | 111.34 | 112.16 | 25,670 | +0.22(+0.19%) |
Jan 11, 2023 | 111.11 | 111.96 | 111.00 | 111.94 | 30,839 | +1.19(+1.07%) |
Jan 10, 2023 | 110.15 | 110.75 | 109.90 | 110.75 | 27,475 | +0.53(+0.48%) |
Jan 09, 2023 | 110.78 | 111.71 | 110.22 | 110.22 | 32,063 | -0.35(-0.32%) |
Jan 06, 2023 | 109.42 | 110.88 | 108.44 | 110.58 | 11,708 | +2.45(+2.26%) |
Jan 05, 2023 | 108.58 | 108.58 | 108.00 | 108.13 | 61,331 | -1.17(-1.07%) |
Jan 04, 2023 | 109.22 | 109.79 | 108.54 | 109.30 | 22,875 | +0.86(+0.80%) |
Jan 03, 2023 | 109.12 | 109.29 | 107.73 | 108.43 | 12,661 | -0.06(-0.05%) |
Dec 30, 2022 | 108.17 | 108.49 | 107.49 | 108.49 | 35,353 | -0.36(-0.33%) |
Dec 29, 2022 | 107.89 | 109.11 | 107.89 | 108.86 | 22,167 | +1.50(+1.39%) |
Dec 28, 2022 | 108.71 | 109.00 | 107.32 | 107.36 | 30,153 | -1.16(-1.07%) |
Dec 27, 2022 | 108.35 | 108.81 | 108.18 | 108.52 | 31,282 | -0.12(-0.11%) |
Dec 23, 2022 | 107.94 | 108.72 | 107.56 | 108.64 | 24,196 | +0.53(+0.49%) |
Dec 22, 2022 | 108.12 | 108.16 | 106.74 | 108.11 | 30,734 | -1.20(-1.10%) |
Dec 21, 2022 | 108.52 | 109.55 | 108.45 | 109.31 | 242,741 | +1.52(+1.41%) |
Dec 20, 2022 | 107.27 | 108.08 | 107.15 | 107.78 | 29,007 | +0.11(+0.10%) |
Dec 19, 2022 | 108.38 | 108.46 | 107.20 | 107.67 | 23,231 | -0.87(-0.80%) |
Dec 16, 2022 | 108.48 | 108.90 | 107.91 | 108.54 | 44,365 | -1.08(-0.98%) |
Dec 15, 2022 | 110.80 | 110.99 | 109.42 | 109.62 | 21,575 | -2.67(-2.38%) |
Dec 14, 2022 | 112.53 | 113.65 | 111.79 | 112.29 | 12,976 | -0.50(-0.44%) |
Dec 13, 2022 | 114.47 | 114.70 | 112.24 | 112.78 | 31,002 | +0.62(+0.56%) |
Dec 12, 2022 | 110.72 | 112.20 | 110.72 | 112.16 | 33,090 | +1.63(+1.47%) |
Dec 09, 2022 | 111.04 | 111.59 | 110.53 | 110.53 | 33,040 | -0.89(-0.80%) |
Dec 08, 2022 | 110.99 | 111.66 | 110.99 | 111.42 | 15,077 | +0.79(+0.71%) |
Dec 07, 2022 | 110.63 | 111.28 | 110.37 | 110.63 | 46,144 | +0.00(+0.00%) |
Dec 06, 2022 | 111.93 | 111.93 | 110.08 | 110.63 | 12,736 | -1.40(-1.25%) |
Dec 05, 2022 | 112.96 | 113.08 | 111.80 | 112.03 | 31,056 | -1.78(-1.57%) |
Dec 02, 2022 | 112.65 | 113.99 | 112.64 | 113.81 | 92,339 | -0.09(-0.07%) |
Dec 01, 2022 | 114.21 | 114.50 | 113.44 | 113.90 | 53,214 | +0.06(+0.05%) |
Nov 30, 2022 | 110.81 | 113.87 | 110.31 | 113.84 | 79,616 | +3.10(+2.80%) |
Nov 29, 2022 | 110.65 | 111.03 | 110.17 | 110.75 | 105,523 | -0.12(-0.11%) |
Nov 28, 2022 | 112.06 | 112.06 | 110.70 | 110.87 | 17,489 | -1.52(-1.35%) |
Nov 25, 2022 | 112.20 | 112.50 | 112.20 | 112.39 | 18,006 | +0.15(+0.13%) |
Nov 23, 2022 | 111.69 | 112.45 | 111.69 | 112.25 | 10,549 | +0.54(+0.48%) |
Nov 22, 2022 | 110.86 | 111.76 | 110.80 | 111.71 | 32,415 | +1.33(+1.21%) |
Nov 21, 2022 | 110.15 | 110.54 | 110.02 | 110.38 | 23,423 | -0.13(-0.11%) |
Nov 18, 2022 | 110.45 | 110.72 | 109.88 | 110.50 | 61,801 | +0.73(+0.67%) |
Nov 17, 2022 | 108.58 | 109.90 | 108.58 | 109.77 | 39,049 | -0.07(-0.06%) |
Nov 16, 2022 | 110.00 | 110.24 | 109.75 | 109.84 | 17,954 | -0.72(-0.65%) |
Nov 15, 2022 | 111.41 | 111.41 | 109.88 | 110.56 | 11,797 | +0.74(+0.67%) |
Nov 14, 2022 | 110.08 | 111.15 | 109.79 | 109.82 | 52,585 | -0.62(-0.56%) |
Nov 11, 2022 | 109.72 | 110.61 | 109.65 | 110.44 | 12,945 | +0.46(+0.42%) |
Nov 10, 2022 | 108.36 | 110.06 | 107.89 | 109.99 | 23,157 | +4.97(+4.73%) |
Nov 09, 2022 | 106.30 | 106.57 | 104.94 | 105.02 | 11,795 | -1.78(-1.66%) |
Nov 08, 2022 | 106.33 | 107.54 | 106.14 | 106.79 | 11,918 | +0.76(+0.72%) |
Nov 07, 2022 | 105.00 | 106.14 | 105.00 | 106.03 | 15,706 | +1.15(+1.10%) |
Nov 04, 2022 | 104.74 | 105.09 | 103.53 | 104.88 | 39,269 | +1.27(+1.22%) |
Nov 03, 2022 | 103.33 | 104.18 | 103.06 | 103.62 | 40,234 | -1.02(-0.98%) |
Nov 02, 2022 | 106.78 | 107.87 | 104.64 | 104.64 | 30,588 | -2.35(-2.19%) |