Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 117.93 | 118.89 | 116.52 | 118.56 | 1,149,027 | +1.20(+1.03%) |
Jan 30, 2023 | 114.25 | 117.96 | 114.25 | 117.36 | 1,011,272 | +1.39(+1.20%) |
Jan 27, 2023 | 114.71 | 116.29 | 114.52 | 115.96 | 924,659 | +0.06(+0.05%) |
Jan 26, 2023 | 116.60 | 116.73 | 114.04 | 115.90 | 990,727 | -0.99(-0.85%) |
Jan 25, 2023 | 115.84 | 116.90 | 114.27 | 116.89 | 651,802 | -0.83(-0.70%) |
Jan 24, 2023 | 117.87 | 118.71 | 116.29 | 117.72 | 604,392 | -0.60(-0.50%) |
Jan 23, 2023 | 117.12 | 118.53 | 116.48 | 118.32 | 691,126 | +1.31(+1.12%) |
Jan 20, 2023 | 112.96 | 117.24 | 112.32 | 117.01 | 956,639 | +4.82(+4.30%) |
Jan 19, 2023 | 112.80 | 112.91 | 110.23 | 112.19 | 714,669 | -2.02(-1.77%) |
Jan 18, 2023 | 116.38 | 117.40 | 113.77 | 114.21 | 761,858 | -1.34(-1.16%) |
Jan 17, 2023 | 117.36 | 117.45 | 115.31 | 115.55 | 1,227,471 | -1.17(-1.01%) |
Jan 13, 2023 | 115.28 | 116.91 | 115.04 | 116.72 | 795,865 | -0.34(-0.29%) |
Jan 12, 2023 | 114.83 | 117.62 | 113.16 | 117.06 | 1,594,683 | +2.42(+2.11%) |
Jan 11, 2023 | 115.52 | 116.24 | 112.84 | 114.64 | 927,313 | +0.58(+0.51%) |
Jan 10, 2023 | 112.92 | 114.33 | 111.88 | 114.06 | 951,759 | +1.66(+1.48%) |
Jan 09, 2023 | 113.09 | 114.96 | 111.27 | 112.40 | 1,649,379 | +0.17(+0.15%) |
Jan 06, 2023 | 107.90 | 112.52 | 107.87 | 112.23 | 1,251,770 | +5.54(+5.20%) |
Jan 05, 2023 | 103.51 | 107.22 | 102.56 | 106.68 | 1,301,087 | +1.65(+1.57%) |
Jan 04, 2023 | 103.49 | 105.45 | 101.50 | 105.04 | 1,064,816 | +6.62(+6.73%) |
Jan 03, 2023 | 99.45 | 100.53 | 97.13 | 98.42 | 967,214 | +0.03(+0.03%) |
Dec 30, 2022 | 98.40 | 99.01 | 97.13 | 98.39 | 526,380 | -1.20(-1.21%) |
Dec 29, 2022 | 97.45 | 100.02 | 96.90 | 99.59 | 553,297 | +2.88(+2.98%) |
Dec 28, 2022 | 100.18 | 100.71 | 96.58 | 96.71 | 600,678 | -3.13(-3.13%) |
Dec 27, 2022 | 99.12 | 99.95 | 98.14 | 99.84 | 648,967 | +1.15(+1.16%) |
Dec 23, 2022 | 97.20 | 98.74 | 96.43 | 98.70 | 842,723 | +1.38(+1.41%) |
Dec 22, 2022 | 97.45 | 98.44 | 95.12 | 97.32 | 1,034,622 | -1.85(-1.86%) |
Dec 21, 2022 | 98.43 | 100.08 | 98.43 | 99.17 | 741,300 | +1.60(+1.64%) |
Dec 20, 2022 | 96.74 | 97.82 | 96.46 | 97.57 | 782,285 | +0.39(+0.41%) |
Dec 19, 2022 | 97.96 | 99.06 | 96.52 | 97.18 | 791,635 | -0.53(-0.54%) |
Dec 16, 2022 | 97.47 | 98.48 | 96.76 | 97.71 | 2,232,146 | -0.84(-0.85%) |
Dec 15, 2022 | 100.21 | 100.70 | 98.27 | 98.54 | 1,644,803 | -3.45(-3.38%) |
Dec 14, 2022 | 103.51 | 105.22 | 99.92 | 101.99 | 1,389,176 | -2.90(-2.76%) |
Dec 13, 2022 | 105.17 | 107.26 | 103.57 | 104.88 | 1,594,338 | +3.60(+3.55%) |
Dec 12, 2022 | 98.64 | 101.53 | 98.20 | 101.28 | 902,672 | +2.78(+2.82%) |
Dec 09, 2022 | 97.20 | 100.14 | 97.15 | 98.50 | 1,069,279 | +1.14(+1.17%) |
Dec 08, 2022 | 99.50 | 99.97 | 97.12 | 97.37 | 885,150 | -0.70(-0.72%) |
Dec 07, 2022 | 100.16 | 100.37 | 97.57 | 98.07 | 1,231,022 | -2.79(-2.77%) |
Dec 06, 2022 | 104.25 | 104.75 | 99.34 | 100.86 | 1,169,624 | -3.44(-3.29%) |
Dec 05, 2022 | 103.83 | 105.59 | 103.28 | 104.30 | 965,835 | -0.70(-0.67%) |
Dec 02, 2022 | 102.02 | 106.57 | 101.91 | 105.00 | 922,375 | +1.56(+1.51%) |
Dec 01, 2022 | 104.61 | 105.73 | 102.72 | 103.44 | 950,250 | +0.18(+0.18%) |
Nov 30, 2022 | 101.37 | 103.38 | 98.43 | 103.26 | 1,492,000 | +1.68(+1.66%) |
Nov 29, 2022 | 97.70 | 101.98 | 97.70 | 101.57 | 1,389,149 | +4.60(+4.74%) |
Nov 28, 2022 | 98.80 | 99.28 | 96.74 | 96.97 | 751,176 | -3.72(-3.70%) |
Nov 25, 2022 | 100.11 | 101.83 | 99.93 | 100.70 | 313,477 | +0.40(+0.40%) |
Nov 23, 2022 | 99.53 | 101.15 | 99.12 | 100.29 | 621,124 | +0.13(+0.13%) |
Nov 22, 2022 | 97.50 | 101.51 | 96.94 | 100.16 | 1,293,033 | +4.34(+4.53%) |
Nov 21, 2022 | 96.06 | 97.03 | 94.98 | 95.82 | 776,580 | -1.60(-1.64%) |
Nov 18, 2022 | 97.26 | 97.71 | 94.95 | 97.42 | 964,994 | +1.84(+1.92%) |
Nov 17, 2022 | 94.38 | 95.64 | 92.88 | 95.58 | 840,536 | -1.18(-1.22%) |
Nov 16, 2022 | 97.89 | 98.16 | 95.87 | 96.76 | 917,130 | -2.17(-2.19%) |
Nov 15, 2022 | 102.80 | 103.63 | 98.74 | 98.93 | 1,514,173 | -2.12(-2.10%) |
Nov 14, 2022 | 103.80 | 104.53 | 101.00 | 101.05 | 1,404,524 | -5.35(-5.03%) |
Nov 11, 2022 | 101.40 | 108.05 | 101.40 | 106.39 | 2,114,555 | +6.03(+6.01%) |
Nov 10, 2022 | 93.05 | 100.59 | 92.95 | 100.36 | 2,357,269 | +12.07(+13.67%) |
Nov 09, 2022 | 89.13 | 89.92 | 87.93 | 88.29 | 1,522,461 | -1.99(-2.21%) |
Nov 08, 2022 | 89.40 | 91.55 | 88.19 | 90.29 | 1,123,006 | +1.37(+1.54%) |
Nov 07, 2022 | 89.26 | 89.77 | 86.68 | 88.92 | 1,700,771 | +0.44(+0.50%) |
Nov 04, 2022 | 90.65 | 93.62 | 87.07 | 88.48 | 2,761,561 | -2.45(-2.70%) |
Nov 03, 2022 | 89.53 | 91.70 | 89.14 | 90.93 | 1,363,948 | +0.47(+0.52%) |
Nov 02, 2022 | 94.52 | 90.46 | 90.46 | 1,310,752 | -4.20(-4.43%) |