Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 113.57 | 115.14 | 110.31 | 112.33 | 166,278 | -1.08(-0.95%) |
Jan 30, 2023 | 104.86 | 113.75 | 104.40 | 113.41 | 218,121 | +7.40(+6.98%) |
Jan 27, 2023 | 112.75 | 112.75 | 102.85 | 106.01 | 537,161 | -8.93(-7.77%) |
Jan 26, 2023 | 113.36 | 115.40 | 110.94 | 114.94 | 85,405 | +1.92(+1.70%) |
Jan 25, 2023 | 118.04 | 118.20 | 110.89 | 113.02 | 125,804 | -6.05(-5.08%) |
Jan 24, 2023 | 117.22 | 119.74 | 114.97 | 119.07 | 71,064 | +2.23(+1.91%) |
Jan 23, 2023 | 116.08 | 117.80 | 114.76 | 116.84 | 67,567 | +0.70(+0.60%) |
Jan 20, 2023 | 115.25 | 116.18 | 113.29 | 116.14 | 80,904 | +2.21(+1.94%) |
Jan 19, 2023 | 116.04 | 117.31 | 113.11 | 113.93 | 108,415 | -3.24(-2.77%) |
Jan 18, 2023 | 120.64 | 121.04 | 116.65 | 117.17 | 66,187 | -2.04(-1.71%) |
Jan 17, 2023 | 119.50 | 121.56 | 116.85 | 119.21 | 86,730 | -0.38(-0.32%) |
Jan 13, 2023 | 119.00 | 120.22 | 117.00 | 119.59 | 91,167 | -0.12(-0.10%) |
Jan 12, 2023 | 115.95 | 119.71 | 112.48 | 119.71 | 72,361 | +4.82(+4.20%) |
Jan 11, 2023 | 115.65 | 118.30 | 113.23 | 114.89 | 85,755 | -0.76(-0.66%) |
Jan 10, 2023 | 112.17 | 115.77 | 110.98 | 115.65 | 82,332 | +3.58(+3.19%) |
Jan 09, 2023 | 112.93 | 115.15 | 111.50 | 112.07 | 106,440 | +0.76(+0.68%) |
Jan 06, 2023 | 108.40 | 111.45 | 104.82 | 111.31 | 107,084 | +4.32(+4.04%) |
Jan 05, 2023 | 110.50 | 110.59 | 106.38 | 106.99 | 80,650 | -4.11(-3.70%) |
Jan 04, 2023 | 108.22 | 111.20 | 106.32 | 111.10 | 90,935 | +3.93(+3.67%) |
Jan 03, 2023 | 106.48 | 108.38 | 105.94 | 107.17 | 86,208 | +1.79(+1.70%) |
Dec 30, 2022 | 103.85 | 106.05 | 102.12 | 105.38 | 88,817 | +0.88(+0.84%) |
Dec 29, 2022 | 101.55 | 104.63 | 100.99 | 104.50 | 86,745 | +4.28(+4.27%) |
Dec 28, 2022 | 102.28 | 104.10 | 100.20 | 100.22 | 84,986 | -1.90(-1.86%) |
Dec 27, 2022 | 104.45 | 104.45 | 101.14 | 102.12 | 105,266 | -2.46(-2.35%) |
Dec 23, 2022 | 106.03 | 106.03 | 103.92 | 104.58 | 47,450 | -1.57(-1.48%) |
Dec 22, 2022 | 107.41 | 107.41 | 104.97 | 106.15 | 72,410 | -1.77(-1.64%) |
Dec 21, 2022 | 105.95 | 108.19 | 104.79 | 107.92 | 125,856 | +2.60(+2.47%) |
Dec 20, 2022 | 105.00 | 106.89 | 104.22 | 105.32 | 80,104 | -0.50(-0.47%) |
Dec 19, 2022 | 107.10 | 107.31 | 104.76 | 105.82 | 93,010 | -0.61(-0.57%) |
Dec 16, 2022 | 107.25 | 108.35 | 105.47 | 106.43 | 210,297 | -1.47(-1.36%) |
Dec 15, 2022 | 113.02 | 114.45 | 107.50 | 107.90 | 81,908 | -7.05(-6.13%) |
Dec 14, 2022 | 112.86 | 115.90 | 112.54 | 114.95 | 86,807 | +2.60(+2.31%) |
Dec 13, 2022 | 110.83 | 115.82 | 110.70 | 112.35 | 93,689 | +3.30(+3.03%) |
Dec 12, 2022 | 106.80 | 109.82 | 105.87 | 109.05 | 78,544 | +1.48(+1.38%) |
Dec 09, 2022 | 110.00 | 110.49 | 107.48 | 107.57 | 68,832 | -2.85(-2.58%) |
Dec 08, 2022 | 110.22 | 111.65 | 108.89 | 110.42 | 66,224 | +0.21(+0.19%) |
Dec 07, 2022 | 112.09 | 113.19 | 109.89 | 110.21 | 62,346 | -2.11(-1.88%) |
Dec 06, 2022 | 116.35 | 116.35 | 111.53 | 112.32 | 55,221 | -3.73(-3.21%) |
Dec 05, 2022 | 118.57 | 118.72 | 114.12 | 116.05 | 82,304 | -3.99(-3.32%) |
Dec 02, 2022 | 116.98 | 120.07 | 114.88 | 120.04 | 69,246 | +1.89(+1.60%) |
Dec 01, 2022 | 115.05 | 118.79 | 114.73 | 118.15 | 77,402 | +4.06(+3.56%) |
Nov 30, 2022 | 109.44 | 114.71 | 109.44 | 114.09 | 137,582 | +3.69(+3.34%) |
Nov 29, 2022 | 112.77 | 113.61 | 109.90 | 110.40 | 62,081 | -3.22(-2.83%) |
Nov 28, 2022 | 116.03 | 116.03 | 113.27 | 113.62 | 55,782 | -2.32(-2.00%) |
Nov 25, 2022 | 116.73 | 117.89 | 115.85 | 115.94 | 21,883 | -0.96(-0.82%) |
Nov 23, 2022 | 117.00 | 118.78 | 116.22 | 116.90 | 40,805 | -0.07(-0.06%) |
Nov 22, 2022 | 115.93 | 117.38 | 113.59 | 116.97 | 52,046 | +1.73(+1.50%) |
Nov 21, 2022 | 118.27 | 118.60 | 114.79 | 115.24 | 67,324 | -3.90(-3.27%) |
Nov 18, 2022 | 120.02 | 120.02 | 117.54 | 119.14 | 67,996 | +1.09(+0.92%) |
Nov 17, 2022 | 120.78 | 120.98 | 116.62 | 118.05 | 103,122 | -4.40(-3.59%) |
Nov 16, 2022 | 121.49 | 122.86 | 120.49 | 122.45 | 71,523 | +0.55(+0.45%) |
Nov 15, 2022 | 118.67 | 122.21 | 118.16 | 121.90 | 123,730 | +5.46(+4.69%) |
Nov 14, 2022 | 118.76 | 120.27 | 116.33 | 116.44 | 79,714 | -3.48(-2.90%) |
Nov 11, 2022 | 121.71 | 122.26 | 119.80 | 119.92 | 109,576 | -0.79(-0.65%) |
Nov 10, 2022 | 118.63 | 123.52 | 118.63 | 120.71 | 230,106 | +7.02(+6.17%) |
Nov 09, 2022 | 114.52 | 114.99 | 111.86 | 113.69 | 76,204 | -0.81(-0.71%) |
Nov 08, 2022 | 112.80 | 115.22 | 111.34 | 114.50 | 150,321 | +2.60(+2.32%) |
Nov 07, 2022 | 115.00 | 115.35 | 111.42 | 111.90 | 131,784 | -2.36(-2.07%) |
Nov 04, 2022 | 122.40 | 122.40 | 111.42 | 114.26 | 207,363 | -7.74(-6.34%) |
Nov 03, 2022 | 118.49 | 122.05 | 117.15 | 122.00 | 163,199 | +2.48(+2.07%) |
Nov 02, 2022 | 124.35 | 127.74 | 119.11 | 119.52 | 293,543 | -4.82(-3.88%) |