Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 116.85 | 119.64 | 116.57 | 119.38 | 112,192 | +2.93(+2.51%) |
Jan 30, 2023 | 112.73 | 116.79 | 112.17 | 116.45 | 84,412 | +2.81(+2.47%) |
Jan 27, 2023 | 113.90 | 115.88 | 113.54 | 113.64 | 78,592 | -0.51(-0.45%) |
Jan 26, 2023 | 114.23 | 114.61 | 111.91 | 114.16 | 65,404 | +0.56(+0.49%) |
Jan 25, 2023 | 114.62 | 114.63 | 113.38 | 113.59 | 54,915 | -1.99(-1.72%) |
Jan 24, 2023 | 114.00 | 115.95 | 113.62 | 115.58 | 36,096 | +1.89(+1.67%) |
Jan 23, 2023 | 111.76 | 114.46 | 111.42 | 113.69 | 44,282 | +1.55(+1.38%) |
Jan 20, 2023 | 110.82 | 112.18 | 109.63 | 112.14 | 80,546 | +2.29(+2.08%) |
Jan 19, 2023 | 112.73 | 112.73 | 109.68 | 109.86 | 75,372 | -4.07(-3.57%) |
Jan 18, 2023 | 115.43 | 116.72 | 113.87 | 113.93 | 125,139 | -1.59(-1.37%) |
Jan 17, 2023 | 115.33 | 116.27 | 114.84 | 115.52 | 80,322 | -0.44(-0.38%) |
Jan 13, 2023 | 116.21 | 116.84 | 115.46 | 115.96 | 67,006 | -0.84(-0.72%) |
Jan 12, 2023 | 114.99 | 116.80 | 114.40 | 116.80 | 62,927 | +2.17(+1.89%) |
Jan 11, 2023 | 113.68 | 114.82 | 112.98 | 114.63 | 69,184 | +1.12(+0.99%) |
Jan 10, 2023 | 112.46 | 114.03 | 111.60 | 113.50 | 98,605 | +1.94(+1.74%) |
Jan 09, 2023 | 110.59 | 111.82 | 110.18 | 111.56 | 98,596 | +1.40(+1.27%) |
Jan 06, 2023 | 108.81 | 111.15 | 108.17 | 110.16 | 57,256 | +2.92(+2.72%) |
Jan 05, 2023 | 108.38 | 108.86 | 107.24 | 107.24 | 37,815 | -1.42(-1.31%) |
Jan 04, 2023 | 107.97 | 108.82 | 107.35 | 108.66 | 87,208 | +1.53(+1.43%) |
Jan 03, 2023 | 107.33 | 108.02 | 105.80 | 107.13 | 91,579 | -0.04(-0.04%) |
Dec 30, 2022 | 109.10 | 109.31 | 107.00 | 107.17 | 70,523 | -2.25(-2.05%) |
Dec 29, 2022 | 109.05 | 109.85 | 108.29 | 109.42 | 107,983 | +1.70(+1.57%) |
Dec 28, 2022 | 110.28 | 110.53 | 107.50 | 107.73 | 99,058 | -2.03(-1.85%) |
Dec 27, 2022 | 109.40 | 110.77 | 108.69 | 109.76 | 90,497 | +0.36(+0.32%) |
Dec 23, 2022 | 110.07 | 110.73 | 109.03 | 109.40 | 118,318 | -0.53(-0.48%) |
Dec 22, 2022 | 110.44 | 110.58 | 106.35 | 109.94 | 200,685 | -1.50(-1.35%) |
Dec 21, 2022 | 109.85 | 111.75 | 109.07 | 111.43 | 134,905 | +2.50(+2.30%) |
Dec 20, 2022 | 104.76 | 109.47 | 104.48 | 108.93 | 187,562 | +4.69(+4.50%) |
Dec 19, 2022 | 104.55 | 106.04 | 103.44 | 104.23 | 146,470 | +0.03(+0.03%) |
Dec 16, 2022 | 102.81 | 104.66 | 100.72 | 104.21 | 908,400 | -0.46(-0.44%) |
Dec 15, 2022 | 105.53 | 105.53 | 103.34 | 104.67 | 128,543 | -1.77(-1.66%) |
Dec 14, 2022 | 108.76 | 109.74 | 105.81 | 106.43 | 98,462 | -3.48(-3.17%) |
Dec 13, 2022 | 112.40 | 112.40 | 109.37 | 109.92 | 89,842 | +0.29(+0.26%) |
Dec 12, 2022 | 108.95 | 110.19 | 107.78 | 109.63 | 65,248 | +1.37(+1.27%) |
Dec 09, 2022 | 110.42 | 110.89 | 108.11 | 108.26 | 66,682 | -2.27(-2.05%) |
Dec 08, 2022 | 111.75 | 113.04 | 110.02 | 110.53 | 74,365 | -0.26(-0.23%) |
Dec 07, 2022 | 113.29 | 114.08 | 110.66 | 110.78 | 91,269 | -2.85(-2.51%) |
Dec 06, 2022 | 114.32 | 114.32 | 112.73 | 113.63 | 88,094 | -0.60(-0.53%) |
Dec 05, 2022 | 116.85 | 116.85 | 113.07 | 114.23 | 94,617 | -3.92(-3.32%) |
Dec 02, 2022 | 116.12 | 118.55 | 115.75 | 118.16 | 63,246 | +0.99(+0.84%) |
Dec 01, 2022 | 117.43 | 118.42 | 115.70 | 117.17 | 55,401 | +0.03(+0.02%) |
Nov 30, 2022 | 113.47 | 117.23 | 111.31 | 117.14 | 126,277 | +3.68(+3.24%) |
Nov 29, 2022 | 113.92 | 114.38 | 113.47 | 113.47 | 61,491 | -0.86(-0.75%) |
Nov 28, 2022 | 116.25 | 117.06 | 114.28 | 114.32 | 51,152 | -3.28(-2.78%) |
Nov 25, 2022 | 117.44 | 118.05 | 116.74 | 117.60 | 24,548 | +0.98(+0.84%) |
Nov 23, 2022 | 116.34 | 118.34 | 116.25 | 116.61 | 53,224 | -0.05(-0.04%) |
Nov 22, 2022 | 117.06 | 117.52 | 115.91 | 116.66 | 130,123 | +0.31(+0.26%) |
Nov 21, 2022 | 115.93 | 117.00 | 115.84 | 116.36 | 229,036 | -0.20(-0.17%) |
Nov 18, 2022 | 120.96 | 120.99 | 116.56 | 116.56 | 133,327 | -1.98(-1.67%) |
Nov 17, 2022 | 117.89 | 118.84 | 115.96 | 118.53 | 171,382 | -0.60(-0.50%) |
Nov 16, 2022 | 120.57 | 121.09 | 118.36 | 119.13 | 105,571 | -2.18(-1.80%) |
Nov 15, 2022 | 121.19 | 125.59 | 119.16 | 121.32 | 153,975 | +1.57(+1.31%) |
Nov 14, 2022 | 118.06 | 121.19 | 118.06 | 119.74 | 63,458 | +0.44(+0.37%) |
Nov 11, 2022 | 120.32 | 121.98 | 118.90 | 119.30 | 75,866 | -1.59(-1.32%) |
Nov 10, 2022 | 118.70 | 122.07 | 118.04 | 120.89 | 101,648 | +5.47(+4.74%) |
Nov 09, 2022 | 117.31 | 118.07 | 114.76 | 115.42 | 78,269 | -2.73(-2.31%) |
Nov 08, 2022 | 120.00 | 120.35 | 116.74 | 118.16 | 81,574 | -0.88(-0.74%) |
Nov 07, 2022 | 118.54 | 120.00 | 117.96 | 119.04 | 77,823 | +0.14(+0.12%) |
Nov 04, 2022 | 118.04 | 119.84 | 115.15 | 118.91 | 174,643 | +2.40(+2.06%) |
Nov 03, 2022 | 109.11 | 116.70 | 107.72 | 116.51 | 236,794 | +7.54(+6.92%) |
Nov 02, 2022 | 110.15 | 107.95 | 108.96 | 125,530 | -1.52(-1.37%) |