Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 113.82 | 117.13 | 113.47 | 117.12 | 1,149,639 | +3.26(+2.86%) |
Jan 30, 2023 | 114.87 | 116.00 | 113.81 | 113.86 | 594,044 | -1.78(-1.54%) |
Jan 27, 2023 | 113.90 | 116.18 | 113.78 | 115.64 | 672,658 | +1.71(+1.50%) |
Jan 26, 2023 | 113.97 | 114.53 | 113.09 | 113.93 | 655,562 | +0.55(+0.49%) |
Jan 25, 2023 | 111.84 | 113.43 | 111.37 | 113.38 | 1,875,190 | +1.18(+1.05%) |
Jan 24, 2023 | 109.49 | 112.28 | 108.47 | 112.20 | 945,472 | +3.00(+2.75%) |
Jan 23, 2023 | 108.94 | 109.89 | 108.11 | 109.19 | 532,006 | +0.18(+0.17%) |
Jan 20, 2023 | 108.99 | 109.26 | 107.47 | 109.01 | 941,788 | +0.13(+0.12%) |
Jan 19, 2023 | 109.07 | 110.78 | 108.73 | 108.88 | 606,320 | -0.68(-0.63%) |
Jan 18, 2023 | 112.09 | 112.22 | 109.49 | 109.56 | 577,609 | -2.36(-2.11%) |
Jan 17, 2023 | 112.42 | 113.64 | 111.79 | 111.92 | 743,186 | -0.20(-0.18%) |
Jan 13, 2023 | 111.41 | 112.57 | 110.73 | 112.12 | 836,606 | -0.36(-0.32%) |
Jan 12, 2023 | 112.99 | 113.69 | 111.80 | 112.48 | 846,360 | +0.05(+0.04%) |
Jan 11, 2023 | 108.76 | 112.52 | 108.45 | 112.43 | 901,121 | +4.65(+4.31%) |
Jan 10, 2023 | 108.33 | 108.33 | 106.94 | 107.79 | 645,053 | +0.36(+0.34%) |
Jan 09, 2023 | 107.85 | 108.90 | 107.12 | 107.42 | 1,172,737 | -0.94(-0.87%) |
Jan 06, 2023 | 104.55 | 108.70 | 104.49 | 108.37 | 608,799 | +4.12(+3.95%) |
Jan 05, 2023 | 106.33 | 106.66 | 103.23 | 104.25 | 984,354 | -2.93(-2.73%) |
Jan 04, 2023 | 106.09 | 107.78 | 105.77 | 107.18 | 2,218,876 | +1.97(+1.87%) |
Jan 03, 2023 | 107.05 | 107.61 | 104.54 | 105.21 | 585,506 | -1.14(-1.07%) |
Dec 30, 2022 | 106.79 | 107.38 | 105.11 | 106.35 | 584,364 | -1.01(-0.94%) |
Dec 29, 2022 | 105.11 | 107.92 | 104.52 | 107.36 | 995,511 | +2.93(+2.80%) |
Dec 28, 2022 | 106.33 | 106.67 | 104.36 | 104.43 | 461,147 | -1.57(-1.48%) |
Dec 27, 2022 | 105.86 | 106.14 | 104.80 | 106.00 | 327,244 | +0.19(+0.18%) |
Dec 23, 2022 | 104.68 | 105.81 | 104.06 | 105.81 | 496,665 | +1.09(+1.04%) |
Dec 22, 2022 | 104.38 | 105.07 | 103.23 | 104.72 | 750,297 | -0.34(-0.33%) |
Dec 21, 2022 | 104.90 | 106.01 | 104.57 | 105.06 | 608,031 | +0.69(+0.66%) |
Dec 20, 2022 | 104.14 | 105.27 | 103.34 | 104.37 | 965,717 | -0.56(-0.53%) |
Dec 19, 2022 | 106.45 | 106.45 | 104.31 | 104.93 | 704,477 | -1.72(-1.61%) |
Dec 16, 2022 | 107.53 | 107.53 | 105.01 | 106.66 | 1,679,660 | -2.41(-2.21%) |
Dec 15, 2022 | 110.11 | 110.83 | 108.24 | 109.06 | 1,520,937 | -1.05(-0.96%) |
Dec 14, 2022 | 111.48 | 112.92 | 109.63 | 110.11 | 869,697 | -1.57(-1.40%) |
Dec 13, 2022 | 112.85 | 113.15 | 109.76 | 111.68 | 947,171 | +2.03(+1.85%) |
Dec 12, 2022 | 109.18 | 109.72 | 107.31 | 109.65 | 746,150 | +0.27(+0.25%) |
Dec 09, 2022 | 109.52 | 110.53 | 108.98 | 109.38 | 847,472 | -0.20(-0.18%) |
Dec 08, 2022 | 107.97 | 110.05 | 107.84 | 109.58 | 1,050,719 | +1.82(+1.69%) |
Dec 07, 2022 | 107.91 | 108.85 | 107.10 | 107.76 | 1,278,400 | -0.33(-0.31%) |
Dec 06, 2022 | 110.31 | 110.37 | 107.42 | 108.09 | 1,046,938 | -1.66(-1.51%) |
Dec 05, 2022 | 111.99 | 111.99 | 109.14 | 109.75 | 1,235,380 | -3.29(-2.91%) |
Dec 02, 2022 | 111.42 | 113.53 | 111.13 | 113.04 | 656,873 | +0.37(+0.33%) |
Dec 01, 2022 | 114.40 | 115.29 | 111.47 | 112.67 | 602,839 | -0.79(-0.70%) |
Nov 30, 2022 | 110.18 | 113.49 | 109.33 | 113.46 | 1,172,215 | +2.43(+2.19%) |
Nov 29, 2022 | 108.62 | 111.17 | 108.12 | 111.03 | 943,556 | +2.39(+2.20%) |
Nov 28, 2022 | 110.84 | 111.17 | 108.38 | 108.64 | 1,371,309 | -2.75(-2.47%) |
Nov 25, 2022 | 110.80 | 111.59 | 110.41 | 111.39 | 320,843 | +0.71(+0.64%) |
Nov 23, 2022 | 109.94 | 110.74 | 109.21 | 110.68 | 634,427 | +0.52(+0.47%) |
Nov 22, 2022 | 109.95 | 110.43 | 109.16 | 110.16 | 671,868 | +0.55(+0.50%) |
Nov 21, 2022 | 107.76 | 109.80 | 107.53 | 109.61 | 933,643 | +1.35(+1.25%) |
Nov 18, 2022 | 108.36 | 109.05 | 107.32 | 108.27 | 816,351 | +1.23(+1.15%) |
Nov 17, 2022 | 106.61 | 107.98 | 106.17 | 107.04 | 1,307,530 | -0.75(-0.69%) |
Nov 16, 2022 | 107.79 | 109.45 | 107.33 | 107.79 | 1,749,922 | -0.30(-0.28%) |
Nov 15, 2022 | 107.08 | 108.42 | 106.55 | 108.09 | 1,012,408 | +2.60(+2.47%) |
Nov 14, 2022 | 108.34 | 108.97 | 105.44 | 105.48 | 920,840 | -3.17(-2.92%) |
Nov 11, 2022 | 109.57 | 110.32 | 107.89 | 108.65 | 769,755 | -0.91(-0.84%) |
Nov 10, 2022 | 107.63 | 109.91 | 106.79 | 109.57 | 780,611 | +6.44(+6.24%) |
Nov 09, 2022 | 103.35 | 104.33 | 102.61 | 103.13 | 610,278 | -0.45(-0.44%) |
Nov 08, 2022 | 103.96 | 104.44 | 102.69 | 103.58 | 632,593 | +0.20(+0.19%) |
Nov 07, 2022 | 105.71 | 106.09 | 102.28 | 103.38 | 1,044,198 | -1.75(-1.67%) |
Nov 04, 2022 | 104.44 | 105.50 | 101.74 | 105.14 | 1,284,478 | +1.34(+1.29%) |
Nov 03, 2022 | 104.43 | 105.20 | 101.87 | 103.80 | 1,328,033 | -1.71(-1.62%) |
Nov 02, 2022 | 108.34 | 109.30 | 105.28 | 105.50 | 864,628 | -3.31(-3.04%) |