Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 110.35 | 111.98 | 110.35 | 111.96 | 47,012 | +1.62(+1.46%) |
Jan 30, 2023 | 111.63 | 111.77 | 110.06 | 110.35 | 53,822 | -1.26(-1.12%) |
Jan 27, 2023 | 111.08 | 112.01 | 111.00 | 111.60 | 37,997 | +0.03(+0.03%) |
Jan 26, 2023 | 111.19 | 111.57 | 110.57 | 111.57 | 55,426 | +0.84(+0.76%) |
Jan 25, 2023 | 110.41 | 110.76 | 109.50 | 110.74 | 28,639 | -0.18(-0.16%) |
Jan 24, 2023 | 112.05 | 112.05 | 110.45 | 110.92 | 37,091 | -1.22(-1.08%) |
Jan 23, 2023 | 111.27 | 112.51 | 111.12 | 112.13 | 49,179 | +1.01(+0.91%) |
Jan 20, 2023 | 110.39 | 111.29 | 109.96 | 111.12 | 67,012 | +1.14(+1.04%) |
Jan 19, 2023 | 109.31 | 110.46 | 109.15 | 109.98 | 58,868 | +0.06(+0.05%) |
Jan 18, 2023 | 111.11 | 111.73 | 109.91 | 109.92 | 124,351 | -0.81(-0.73%) |
Jan 17, 2023 | 110.86 | 111.12 | 110.65 | 110.73 | 48,937 | -0.13(-0.12%) |
Jan 13, 2023 | 109.50 | 111.12 | 109.50 | 110.86 | 35,687 | +0.55(+0.50%) |
Jan 12, 2023 | 110.66 | 110.66 | 109.03 | 110.31 | 70,286 | +0.02(+0.02%) |
Jan 11, 2023 | 110.03 | 110.31 | 109.34 | 110.29 | 42,321 | +0.73(+0.66%) |
Jan 10, 2023 | 108.18 | 109.59 | 108.18 | 109.56 | 30,850 | +1.42(+1.31%) |
Jan 09, 2023 | 109.64 | 109.69 | 107.89 | 108.14 | 52,792 | -1.04(-0.95%) |
Jan 06, 2023 | 108.93 | 109.46 | 108.11 | 109.18 | 35,875 | +0.91(+0.84%) |
Jan 05, 2023 | 108.71 | 108.71 | 107.58 | 108.27 | 30,717 | -0.72(-0.66%) |
Jan 04, 2023 | 108.48 | 109.15 | 107.75 | 108.99 | 49,932 | +1.13(+1.04%) |
Jan 03, 2023 | 108.75 | 108.75 | 107.00 | 107.87 | 124,305 | -0.50(-0.46%) |
Dec 30, 2022 | 108.03 | 108.42 | 107.21 | 108.36 | 31,347 | -0.26(-0.24%) |
Dec 29, 2022 | 107.41 | 109.15 | 107.41 | 108.62 | 64,521 | +1.85(+1.74%) |
Dec 28, 2022 | 107.67 | 108.27 | 106.68 | 106.77 | 51,317 | -0.79(-0.74%) |
Dec 27, 2022 | 108.60 | 108.60 | 107.33 | 107.56 | 39,648 | -0.88(-0.81%) |
Dec 23, 2022 | 108.41 | 108.52 | 107.77 | 108.44 | 22,119 | -0.41(-0.37%) |
Dec 22, 2022 | 108.67 | 108.86 | 107.13 | 108.85 | 35,415 | +0.05(+0.05%) |
Dec 21, 2022 | 107.57 | 108.98 | 107.53 | 108.80 | 86,790 | +1.77(+1.66%) |
Dec 20, 2022 | 106.34 | 107.51 | 106.22 | 107.03 | 46,957 | +0.59(+0.55%) |
Dec 19, 2022 | 107.67 | 107.67 | 105.89 | 106.44 | 61,581 | -0.88(-0.82%) |
Dec 16, 2022 | 108.04 | 108.04 | 106.52 | 107.32 | 77,600 | -1.06(-0.98%) |
Dec 15, 2022 | 108.84 | 109.06 | 108.11 | 108.38 | 42,580 | -1.72(-1.56%) |
Dec 14, 2022 | 109.61 | 110.94 | 109.39 | 110.10 | 30,615 | +0.30(+0.27%) |
Dec 13, 2022 | 111.44 | 111.44 | 109.59 | 109.81 | 34,220 | +1.14(+1.05%) |
Dec 12, 2022 | 107.75 | 108.71 | 107.57 | 108.66 | 54,846 | +1.12(+1.04%) |
Dec 09, 2022 | 108.50 | 108.88 | 107.55 | 107.55 | 20,688 | -1.41(-1.30%) |
Dec 08, 2022 | 108.28 | 109.31 | 107.75 | 108.96 | 139,135 | +1.03(+0.96%) |
Dec 07, 2022 | 107.02 | 108.22 | 107.02 | 107.92 | 27,654 | +0.63(+0.59%) |
Dec 06, 2022 | 108.28 | 108.28 | 106.52 | 107.30 | 37,695 | -1.19(-1.09%) |
Dec 05, 2022 | 109.49 | 109.49 | 108.14 | 108.48 | 35,418 | -1.86(-1.69%) |
Dec 02, 2022 | 108.90 | 110.58 | 108.90 | 110.34 | 25,446 | +0.34(+0.31%) |
Dec 01, 2022 | 110.04 | 110.36 | 109.26 | 110.00 | 116,025 | +1.17(+1.07%) |
Nov 30, 2022 | 106.39 | 109.07 | 105.73 | 108.83 | 73,747 | +2.99(+2.82%) |
Nov 29, 2022 | 105.81 | 106.43 | 105.54 | 105.84 | 23,322 | -0.03(-0.03%) |
Nov 28, 2022 | 107.19 | 107.19 | 105.75 | 105.87 | 46,354 | -1.12(-1.04%) |
Nov 25, 2022 | 106.38 | 107.10 | 106.27 | 106.99 | 16,319 | +0.54(+0.51%) |
Nov 23, 2022 | 106.15 | 106.61 | 105.77 | 106.45 | 52,233 | +0.51(+0.48%) |
Nov 22, 2022 | 105.42 | 106.02 | 104.98 | 105.94 | 198,015 | +0.90(+0.85%) |
Nov 21, 2022 | 105.18 | 105.70 | 104.88 | 105.05 | 49,566 | -0.43(-0.41%) |
Nov 18, 2022 | 105.19 | 105.70 | 104.75 | 105.48 | 134,676 | +1.19(+1.15%) |
Nov 17, 2022 | 103.88 | 104.75 | 103.47 | 104.28 | 31,795 | -0.81(-0.77%) |
Nov 16, 2022 | 105.87 | 106.44 | 104.92 | 105.09 | 33,294 | -1.03(-0.97%) |
Nov 15, 2022 | 106.84 | 106.86 | 105.20 | 106.11 | 28,207 | +0.60(+0.57%) |
Nov 14, 2022 | 106.09 | 106.80 | 105.49 | 105.52 | 39,026 | -0.75(-0.70%) |
Nov 11, 2022 | 105.80 | 106.58 | 104.95 | 106.26 | 54,384 | +0.52(+0.49%) |
Nov 10, 2022 | 104.88 | 105.92 | 104.07 | 105.75 | 55,358 | +3.94(+3.87%) |
Nov 09, 2022 | 102.63 | 103.09 | 101.50 | 101.80 | 37,739 | -1.37(-1.33%) |
Nov 08, 2022 | 102.91 | 104.28 | 102.42 | 103.18 | 54,529 | +0.22(+0.21%) |
Nov 07, 2022 | 102.44 | 103.22 | 102.14 | 102.96 | 47,709 | +1.00(+0.99%) |
Nov 04, 2022 | 102.91 | 102.91 | 100.55 | 101.95 | 28,027 | -0.42(-0.41%) |
Nov 03, 2022 | 102.21 | 102.79 | 101.14 | 102.37 | 43,781 | -0.64(-0.62%) |
Nov 02, 2022 | 104.84 | 102.98 | 103.01 | 39,789 | -1.71(-1.63%) |