Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 117.41 | 120.23 | 117.41 | 120.23 | 234,173 | +2.96(+2.52%) |
Jan 30, 2023 | 117.24 | 120.19 | 117.24 | 117.27 | 139,539 | -1.08(-0.91%) |
Jan 27, 2023 | 118.45 | 119.19 | 118.22 | 118.36 | 79,111 | -0.24(-0.20%) |
Jan 26, 2023 | 118.71 | 119.28 | 116.47 | 118.59 | 138,057 | +1.18(+1.01%) |
Jan 25, 2023 | 118.09 | 118.92 | 117.03 | 117.41 | 92,460 | -1.46(-1.23%) |
Jan 24, 2023 | 115.95 | 120.11 | 115.95 | 118.87 | 104,031 | +1.60(+1.36%) |
Jan 23, 2023 | 116.44 | 117.94 | 115.39 | 117.27 | 115,371 | +0.96(+0.83%) |
Jan 20, 2023 | 115.09 | 116.36 | 113.05 | 116.31 | 198,036 | +2.33(+2.05%) |
Jan 19, 2023 | 117.62 | 118.38 | 113.82 | 113.97 | 162,800 | -4.09(-3.47%) |
Jan 18, 2023 | 119.23 | 121.04 | 118.07 | 118.07 | 129,577 | -0.93(-0.78%) |
Jan 17, 2023 | 122.83 | 123.98 | 117.19 | 119.00 | 195,205 | -4.40(-3.57%) |
Jan 13, 2023 | 119.62 | 124.17 | 119.62 | 123.40 | 254,186 | +3.42(+2.85%) |
Jan 12, 2023 | 116.47 | 120.53 | 115.62 | 119.98 | 427,230 | +3.65(+3.13%) |
Jan 11, 2023 | 115.16 | 116.81 | 114.47 | 116.34 | 130,737 | +1.71(+1.49%) |
Jan 10, 2023 | 113.32 | 114.80 | 113.32 | 114.63 | 174,573 | +0.77(+0.68%) |
Jan 09, 2023 | 113.68 | 115.54 | 112.96 | 113.86 | 185,623 | +0.85(+0.76%) |
Jan 06, 2023 | 112.75 | 113.94 | 111.98 | 113.00 | 309,179 | +1.89(+1.70%) |
Jan 05, 2023 | 113.72 | 113.91 | 110.54 | 111.11 | 209,835 | -3.00(-2.63%) |
Jan 04, 2023 | 116.79 | 118.07 | 113.35 | 114.11 | 179,266 | -2.20(-1.90%) |
Jan 03, 2023 | 114.90 | 116.40 | 113.86 | 116.32 | 189,316 | +2.01(+1.75%) |
Dec 30, 2022 | 116.07 | 116.14 | 114.07 | 114.31 | 254,716 | -2.67(-2.28%) |
Dec 29, 2022 | 116.03 | 117.39 | 115.36 | 116.98 | 119,546 | +2.38(+2.08%) |
Dec 28, 2022 | 116.60 | 117.00 | 114.43 | 114.60 | 85,369 | -2.07(-1.77%) |
Dec 27, 2022 | 118.12 | 118.12 | 116.56 | 116.67 | 91,125 | -0.73(-0.63%) |
Dec 23, 2022 | 115.79 | 117.56 | 115.76 | 117.40 | 78,559 | +1.29(+1.11%) |
Dec 22, 2022 | 115.25 | 116.39 | 113.97 | 116.11 | 127,078 | -0.35(-0.30%) |
Dec 21, 2022 | 116.06 | 117.41 | 114.66 | 116.46 | 143,414 | +1.25(+1.09%) |
Dec 20, 2022 | 115.85 | 116.41 | 115.13 | 115.21 | 166,964 | -0.72(-0.62%) |
Dec 19, 2022 | 115.12 | 116.94 | 114.38 | 115.92 | 145,011 | +0.70(+0.60%) |
Dec 16, 2022 | 115.04 | 116.09 | 114.34 | 115.23 | 444,707 | -1.52(-1.30%) |
Dec 15, 2022 | 118.03 | 118.03 | 115.39 | 116.75 | 191,727 | -2.44(-2.05%) |
Dec 14, 2022 | 120.78 | 122.01 | 118.33 | 119.19 | 174,144 | -1.60(-1.32%) |
Dec 13, 2022 | 123.05 | 123.33 | 119.94 | 120.79 | 198,006 | +1.23(+1.03%) |
Dec 12, 2022 | 119.86 | 120.13 | 118.79 | 119.56 | 194,762 | -0.27(-0.22%) |
Dec 09, 2022 | 120.75 | 121.12 | 119.26 | 119.83 | 133,258 | -1.26(-1.04%) |
Dec 08, 2022 | 121.33 | 121.96 | 119.69 | 121.09 | 133,067 | +0.62(+0.51%) |
Dec 07, 2022 | 121.28 | 122.22 | 119.91 | 120.47 | 162,078 | -0.38(-0.31%) |
Dec 06, 2022 | 122.51 | 123.25 | 120.64 | 120.85 | 225,243 | -1.70(-1.39%) |
Dec 05, 2022 | 123.82 | 123.82 | 120.28 | 122.55 | 216,465 | -2.61(-2.09%) |
Dec 02, 2022 | 123.51 | 126.18 | 123.51 | 125.16 | 133,089 | +0.22(+0.18%) |
Dec 01, 2022 | 126.45 | 126.45 | 124.27 | 124.94 | 130,901 | -0.97(-0.77%) |
Nov 30, 2022 | 123.74 | 125.92 | 120.56 | 125.92 | 271,033 | +2.43(+1.97%) |
Nov 29, 2022 | 122.35 | 125.80 | 122.35 | 123.48 | 282,215 | +0.55(+0.44%) |
Nov 28, 2022 | 124.09 | 126.89 | 122.52 | 122.94 | 282,932 | -2.25(-1.79%) |
Nov 25, 2022 | 125.86 | 126.42 | 124.85 | 125.18 | 119,095 | -0.04(-0.03%) |
Nov 23, 2022 | 126.07 | 127.82 | 124.90 | 125.22 | 220,613 | -0.86(-0.68%) |
Nov 22, 2022 | 125.41 | 126.58 | 123.79 | 126.07 | 169,813 | +0.93(+0.75%) |
Nov 21, 2022 | 123.94 | 126.54 | 123.82 | 125.14 | 228,667 | +0.83(+0.66%) |
Nov 18, 2022 | 125.12 | 126.57 | 123.27 | 124.31 | 372,359 | +1.39(+1.13%) |
Nov 17, 2022 | 118.67 | 122.92 | 117.96 | 122.92 | 296,833 | +2.28(+1.89%) |
Nov 16, 2022 | 120.48 | 121.28 | 118.72 | 120.64 | 180,096 | +0.29(+0.24%) |
Nov 15, 2022 | 121.81 | 122.75 | 119.30 | 120.35 | 347,625 | -0.60(-0.50%) |
Nov 14, 2022 | 120.09 | 124.30 | 119.42 | 120.96 | 268,865 | +0.34(+0.28%) |
Nov 11, 2022 | 122.87 | 124.66 | 120.29 | 120.62 | 189,694 | -2.27(-1.85%) |
Nov 10, 2022 | 121.30 | 123.78 | 120.03 | 122.89 | 185,713 | +6.07(+5.20%) |
Nov 09, 2022 | 118.13 | 120.36 | 116.23 | 116.82 | 222,839 | -2.17(-1.83%) |
Nov 08, 2022 | 121.30 | 122.03 | 117.87 | 118.99 | 239,380 | -1.81(-1.50%) |
Nov 07, 2022 | 119.63 | 120.99 | 118.49 | 120.80 | 224,740 | +2.36(+1.99%) |
Nov 04, 2022 | 117.53 | 119.02 | 116.17 | 118.44 | 175,434 | +2.14(+1.84%) |
Nov 03, 2022 | 115.14 | 117.75 | 115.01 | 116.29 | 187,516 | +0.51(+0.44%) |
Nov 02, 2022 | 119.61 | 114.95 | 115.79 | 317,799 | -4.25(-3.54%) |