Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 109.28 | 113.55 | 109.28 | 113.11 | 451,145 | +3.83(+3.50%) |
Jan 30, 2023 | 109.35 | 110.92 | 108.06 | 109.28 | 344,566 | -1.56(-1.41%) |
Jan 27, 2023 | 108.47 | 111.85 | 108.17 | 110.84 | 190,068 | +2.20(+2.03%) |
Jan 26, 2023 | 111.69 | 112.31 | 107.57 | 108.64 | 264,333 | -1.32(-1.20%) |
Jan 25, 2023 | 107.66 | 111.25 | 106.57 | 109.96 | 343,486 | -1.08(-0.97%) |
Jan 24, 2023 | 111.83 | 112.90 | 109.94 | 111.04 | 216,251 | -1.02(-0.91%) |
Jan 23, 2023 | 106.27 | 112.51 | 106.18 | 112.06 | 431,981 | +5.15(+4.82%) |
Jan 20, 2023 | 104.52 | 107.68 | 100.59 | 106.91 | 430,186 | +3.24(+3.13%) |
Jan 19, 2023 | 103.05 | 105.23 | 102.47 | 103.67 | 384,719 | -1.10(-1.05%) |
Jan 18, 2023 | 116.08 | 116.45 | 104.54 | 104.77 | 649,750 | -11.38(-9.80%) |
Jan 17, 2023 | 112.70 | 116.76 | 111.17 | 116.15 | 466,159 | +4.00(+3.57%) |
Jan 13, 2023 | 110.13 | 113.00 | 109.01 | 112.15 | 327,675 | +1.23(+1.11%) |
Jan 12, 2023 | 112.67 | 112.67 | 109.67 | 110.92 | 329,193 | -0.36(-0.32%) |
Jan 11, 2023 | 111.80 | 113.23 | 110.43 | 111.28 | 443,984 | -0.22(-0.20%) |
Jan 10, 2023 | 114.42 | 117.11 | 108.95 | 111.50 | 694,815 | -5.20(-4.46%) |
Jan 09, 2023 | 112.05 | 118.06 | 111.06 | 116.70 | 548,494 | +5.66(+5.09%) |
Jan 06, 2023 | 113.36 | 114.00 | 107.61 | 111.05 | 644,766 | +0.08(+0.07%) |
Jan 05, 2023 | 110.00 | 111.66 | 104.44 | 110.97 | 943,934 | -1.61(-1.43%) |
Jan 04, 2023 | 111.47 | 116.40 | 111.43 | 112.58 | 684,719 | +1.80(+1.62%) |
Jan 03, 2023 | 112.32 | 113.67 | 105.71 | 110.78 | 530,376 | -0.13(-0.12%) |
Dec 30, 2022 | 110.00 | 111.55 | 109.20 | 110.91 | 264,958 | -0.60(-0.54%) |
Dec 29, 2022 | 108.47 | 113.00 | 108.47 | 111.51 | 444,201 | +4.55(+4.25%) |
Dec 28, 2022 | 109.21 | 110.50 | 106.87 | 106.96 | 499,838 | -1.79(-1.65%) |
Dec 27, 2022 | 104.74 | 109.63 | 103.01 | 108.75 | 410,429 | +5.06(+4.88%) |
Dec 23, 2022 | 102.50 | 103.91 | 99.13 | 103.69 | 394,651 | +1.15(+1.12%) |
Dec 22, 2022 | 98.73 | 102.67 | 96.83 | 102.54 | 967,612 | +5.29(+5.44%) |
Dec 21, 2022 | 95.22 | 97.30 | 95.21 | 97.25 | 283,022 | +2.30(+2.42%) |
Dec 20, 2022 | 93.22 | 96.01 | 91.81 | 94.95 | 204,224 | +0.46(+0.49%) |
Dec 19, 2022 | 97.85 | 98.44 | 93.81 | 94.49 | 317,600 | -3.41(-3.48%) |
Dec 16, 2022 | 93.90 | 99.05 | 93.71 | 97.90 | 1,168,475 | +2.52(+2.64%) |
Dec 15, 2022 | 97.03 | 97.46 | 95.04 | 95.38 | 310,543 | -3.33(-3.37%) |
Dec 14, 2022 | 98.00 | 101.00 | 97.75 | 98.71 | 307,877 | +0.71(+0.72%) |
Dec 13, 2022 | 101.51 | 106.04 | 97.81 | 98.00 | 415,305 | -0.76(-0.77%) |
Dec 12, 2022 | 98.62 | 100.00 | 97.47 | 98.76 | 190,855 | +0.14(+0.14%) |
Dec 09, 2022 | 98.98 | 101.70 | 98.48 | 98.62 | 361,675 | -1.23(-1.23%) |
Dec 08, 2022 | 100.99 | 102.40 | 99.24 | 99.85 | 211,844 | -0.48(-0.48%) |
Dec 07, 2022 | 98.67 | 100.85 | 98.32 | 100.33 | 161,984 | +1.49(+1.51%) |
Dec 06, 2022 | 101.26 | 101.30 | 98.01 | 98.84 | 205,352 | -2.77(-2.73%) |
Dec 05, 2022 | 102.67 | 102.78 | 100.05 | 101.61 | 323,505 | -1.61(-1.56%) |
Dec 02, 2022 | 99.56 | 103.62 | 99.56 | 103.22 | 316,463 | +1.95(+1.93%) |
Dec 01, 2022 | 99.00 | 101.77 | 98.88 | 101.27 | 440,976 | +2.73(+2.77%) |
Nov 30, 2022 | 96.64 | 98.74 | 95.43 | 98.54 | 598,799 | +2.43(+2.53%) |
Nov 29, 2022 | 93.05 | 96.32 | 92.20 | 96.11 | 443,112 | +2.46(+2.63%) |
Nov 28, 2022 | 92.90 | 93.96 | 91.39 | 93.65 | 338,099 | -0.13(-0.14%) |
Nov 25, 2022 | 93.88 | 95.22 | 93.14 | 93.78 | 81,803 | -0.53(-0.56%) |
Nov 23, 2022 | 92.53 | 94.49 | 91.75 | 94.31 | 289,880 | +1.15(+1.23%) |
Nov 22, 2022 | 93.22 | 94.28 | 91.40 | 93.16 | 286,109 | +0.57(+0.62%) |
Nov 21, 2022 | 94.50 | 94.50 | 88.17 | 92.59 | 963,060 | -2.32(-2.44%) |
Nov 18, 2022 | 103.68 | 104.38 | 94.23 | 94.91 | 756,533 | -6.69(-6.58%) |
Nov 17, 2022 | 98.00 | 102.58 | 97.15 | 101.60 | 413,353 | +2.19(+2.20%) |
Nov 16, 2022 | 100.90 | 101.47 | 97.14 | 99.41 | 570,565 | -3.69(-3.58%) |
Nov 15, 2022 | 99.80 | 105.59 | 98.99 | 103.10 | 680,882 | +6.06(+6.24%) |
Nov 14, 2022 | 100.10 | 100.10 | 96.30 | 97.04 | 201,657 | -3.75(-3.72%) |
Nov 11, 2022 | 96.17 | 101.51 | 94.78 | 100.79 | 402,290 | +4.99(+5.21%) |
Nov 10, 2022 | 88.62 | 95.86 | 88.62 | 95.80 | 379,502 | +11.50(+13.64%) |
Nov 09, 2022 | 86.52 | 88.27 | 83.99 | 84.30 | 308,067 | -4.30(-4.85%) |
Nov 08, 2022 | 89.75 | 93.25 | 87.44 | 88.60 | 418,341 | -1.67(-1.85%) |
Nov 07, 2022 | 88.00 | 90.29 | 86.07 | 90.27 | 560,076 | +1.72(+1.94%) |
Nov 04, 2022 | 90.73 | 90.73 | 86.58 | 88.55 | 451,207 | -0.40(-0.45%) |
Nov 03, 2022 | 89.35 | 89.74 | 86.52 | 88.95 | 371,745 | -1.42(-1.57%) |
Nov 02, 2022 | 95.45 | 95.61 | 90.35 | 90.37 | 274,051 | -4.99(-5.23%) |