Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1170 | 1183 | 1153 | 1182 | 496,762 | +19.89(+1.71%) |
Jan 30, 2023 | 1191 | 1210 | 1161 | 1162 | 758,499 | -59.47(-4.87%) |
Jan 27, 2023 | 1187 | 1233 | 1183 | 1221 | 702,656 | +32.69(+2.75%) |
Jan 26, 2023 | 1151 | 1191 | 1151 | 1189 | 825,960 | +57.94(+5.12%) |
Jan 25, 2023 | 1080 | 1134 | 1073 | 1131 | 475,153 | +20.73(+1.87%) |
Jan 24, 2023 | 1079 | 1114 | 1074 | 1110 | 440,132 | +14.91(+1.36%) |
Jan 23, 2023 | 1098 | 1122 | 1091 | 1095 | 582,133 | -3.09(-0.28%) |
Jan 20, 2023 | 1077 | 1102 | 1073 | 1098 | 504,741 | +25.35(+2.36%) |
Jan 19, 2023 | 1045 | 1085 | 1040 | 1073 | 769,377 | +3.82(+0.36%) |
Jan 18, 2023 | 1082 | 1109 | 1050 | 1069 | 793,857 | -1.26(-0.12%) |
Jan 17, 2023 | 1081 | 1089 | 1047 | 1070 | 597,950 | -12.74(-1.18%) |
Jan 13, 2023 | 1011 | 1092 | 1011 | 1083 | 1,237,254 | +58.61(+5.72%) |
Jan 12, 2023 | 983.00 | 1034 | 933.57 | 1024 | 1,135,476 | +87.51(+9.34%) |
Jan 11, 2023 | 928.29 | 936.89 | 911.10 | 936.80 | 459,390 | +21.02(+2.30%) |
Jan 10, 2023 | 897.00 | 919.19 | 896.31 | 915.78 | 270,216 | +18.47(+2.06%) |
Jan 09, 2023 | 891.26 | 920.00 | 882.00 | 897.31 | 451,480 | +23.84(+2.73%) |
Jan 06, 2023 | 856.09 | 879.42 | 847.01 | 873.47 | 342,966 | +17.38(+2.03%) |
Jan 05, 2023 | 827.87 | 859.96 | 818.01 | 856.09 | 414,900 | +18.65(+2.23%) |
Jan 04, 2023 | 842.00 | 849.29 | 821.98 | 837.44 | 404,877 | +11.33(+1.37%) |
Jan 03, 2023 | 867.58 | 874.06 | 815.86 | 826.11 | 699,294 | -20.13(-2.38%) |
Dec 30, 2022 | 846.81 | 851.06 | 830.01 | 846.24 | 365,607 | -20.04(-2.31%) |
Dec 29, 2022 | 849.47 | 874.08 | 838.04 | 866.28 | 443,892 | +26.71(+3.18%) |
Dec 28, 2022 | 856.44 | 867.99 | 838.25 | 839.57 | 475,295 | -14.73(-1.72%) |
Dec 27, 2022 | 872.99 | 874.38 | 848.12 | 854.30 | 294,006 | -24.02(-2.73%) |
Dec 23, 2022 | 864.30 | 879.73 | 853.08 | 878.32 | 288,080 | +5.06(+0.58%) |
Dec 22, 2022 | 882.97 | 885.39 | 863.47 | 873.26 | 470,065 | -26.84(-2.98%) |
Dec 21, 2022 | 877.58 | 908.99 | 873.00 | 900.10 | 409,259 | +24.19(+2.76%) |
Dec 20, 2022 | 881.18 | 907.08 | 874.87 | 875.91 | 539,318 | -8.36(-0.95%) |
Dec 19, 2022 | 844.24 | 895.80 | 843.52 | 884.27 | 722,658 | +40.29(+4.77%) |
Dec 16, 2022 | 830.00 | 849.61 | 825.00 | 843.98 | 731,020 | +8.89(+1.06%) |
Dec 15, 2022 | 852.07 | 854.90 | 818.22 | 835.09 | 652,009 | -32.21(-3.71%) |
Dec 14, 2022 | 864.06 | 887.99 | 855.00 | 867.30 | 579,558 | -3.35(-0.38%) |
Dec 13, 2022 | 931.48 | 942.09 | 867.30 | 870.65 | 879,991 | -9.60(-1.09%) |
Dec 12, 2022 | 885.28 | 894.37 | 868.50 | 880.25 | 518,068 | -16.23(-1.81%) |
Dec 09, 2022 | 878.37 | 908.25 | 872.06 | 896.48 | 409,558 | +12.24(+1.38%) |
Dec 08, 2022 | 872.00 | 903.92 | 865.04 | 884.24 | 433,396 | +20.43(+2.37%) |
Dec 07, 2022 | 855.62 | 880.46 | 845.02 | 863.81 | 585,250 | +0.72(+0.08%) |
Dec 06, 2022 | 891.37 | 893.86 | 852.00 | 863.09 | 413,748 | -18.81(-2.13%) |
Dec 05, 2022 | 933.19 | 935.94 | 876.93 | 881.90 | 566,491 | -63.17(-6.68%) |
Dec 02, 2022 | 920.01 | 957.00 | 912.00 | 945.07 | 485,829 | +4.06(+0.43%) |
Dec 01, 2022 | 936.76 | 955.00 | 921.68 | 941.01 | 502,216 | +10.02(+1.08%) |
Nov 30, 2022 | 893.65 | 934.17 | 879.11 | 930.99 | 756,535 | +41.73(+4.69%) |
Nov 29, 2022 | 927.20 | 927.96 | 882.10 | 889.26 | 688,152 | -32.08(-3.48%) |
Nov 28, 2022 | 941.10 | 956.69 | 920.85 | 921.34 | 505,798 | -30.23(-3.18%) |
Nov 25, 2022 | 957.99 | 957.99 | 946.48 | 951.57 | 178,860 | -10.86(-1.13%) |
Nov 23, 2022 | 967.00 | 975.46 | 945.63 | 962.43 | 387,319 | +5.27(+0.55%) |
Nov 22, 2022 | 961.00 | 963.50 | 915.79 | 957.16 | 431,861 | -5.87(-0.61%) |
Nov 21, 2022 | 948.45 | 968.15 | 944.61 | 963.03 | 292,364 | +0.95(+0.10%) |
Nov 18, 2022 | 944.42 | 966.69 | 936.00 | 962.08 | 636,183 | +34.95(+3.77%) |
Nov 17, 2022 | 940.00 | 949.99 | 910.84 | 927.13 | 721,415 | -45.69(-4.70%) |
Nov 16, 2022 | 988.00 | 1004 | 964.09 | 972.82 | 689,762 | -47.86(-4.69%) |
Nov 15, 2022 | 1010 | 1039 | 995.54 | 1021 | 710,416 | +61.10(+6.37%) |
Nov 14, 2022 | 966.16 | 982.74 | 950.30 | 959.58 | 507,724 | -15.31(-1.57%) |
Nov 11, 2022 | 943.33 | 989.02 | 932.86 | 974.89 | 838,901 | +39.36(+4.21%) |
Nov 10, 2022 | 964.45 | 1006 | 922.88 | 935.53 | 1,263,090 | +37.91(+4.22%) |
Nov 09, 2022 | 921.20 | 934.50 | 896.07 | 897.62 | 569,244 | -39.46(-4.21%) |
Nov 08, 2022 | 946.13 | 957.52 | 909.77 | 937.08 | 556,074 | -3.70(-0.39%) |
Nov 07, 2022 | 957.00 | 967.01 | 914.86 | 940.78 | 680,293 | +2.21(+0.24%) |
Nov 04, 2022 | 947.10 | 1018 | 919.62 | 938.57 | 1,340,021 | +67.69(+7.77%) |
Nov 03, 2022 | 848.72 | 910.76 | 840.00 | 870.88 | 791,835 | +19.60(+2.30%) |
Nov 02, 2022 | 910.00 | 913.90 | 847.00 | 851.28 | 747,306 | -68.06(-7.40%) |