Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 108.95 | 111.61 | 108.79 | 111.52 | 1,272,673 | +2.40(+2.20%) |
Jan 30, 2023 | 110.30 | 110.75 | 108.94 | 109.12 | 1,329,994 | -2.39(-2.15%) |
Jan 27, 2023 | 111.12 | 112.13 | 110.34 | 111.51 | 1,280,844 | +0.19(+0.17%) |
Jan 26, 2023 | 111.60 | 111.97 | 109.84 | 111.32 | 1,220,524 | +0.83(+0.75%) |
Jan 25, 2023 | 109.18 | 110.73 | 107.64 | 110.49 | 1,242,751 | -0.60(-0.54%) |
Jan 24, 2023 | 112.24 | 113.51 | 110.79 | 111.09 | 1,031,989 | -1.13(-1.01%) |
Jan 23, 2023 | 110.99 | 112.99 | 109.97 | 112.22 | 1,454,227 | +1.47(+1.33%) |
Jan 20, 2023 | 108.06 | 110.93 | 107.30 | 110.75 | 1,317,518 | +3.27(+3.04%) |
Jan 19, 2023 | 106.39 | 108.20 | 105.94 | 107.48 | 1,397,872 | -0.56(-0.52%) |
Jan 18, 2023 | 111.36 | 112.23 | 108.02 | 108.05 | 1,980,647 | -2.23(-2.02%) |
Jan 17, 2023 | 109.58 | 110.77 | 107.54 | 110.27 | 2,514,787 | +3.76(+3.53%) |
Jan 13, 2023 | 106.11 | 107.27 | 105.20 | 106.51 | 1,371,125 | -0.68(-0.64%) |
Jan 12, 2023 | 104.80 | 107.25 | 104.65 | 107.20 | 1,557,555 | +2.72(+2.60%) |
Jan 11, 2023 | 104.72 | 105.17 | 103.53 | 104.48 | 1,153,121 | +0.29(+0.28%) |
Jan 10, 2023 | 105.29 | 105.82 | 103.57 | 104.19 | 1,127,203 | -1.14(-1.08%) |
Jan 09, 2023 | 104.09 | 106.47 | 103.85 | 105.33 | 1,463,851 | +1.28(+1.23%) |
Jan 06, 2023 | 102.37 | 104.87 | 101.87 | 104.05 | 2,023,776 | +3.16(+3.13%) |
Jan 05, 2023 | 101.44 | 101.84 | 99.93 | 100.89 | 1,206,531 | -1.48(-1.45%) |
Jan 04, 2023 | 100.30 | 102.87 | 99.93 | 102.38 | 1,753,729 | +3.25(+3.27%) |
Jan 03, 2023 | 99.64 | 100.94 | 97.98 | 99.13 | 1,865,711 | +0.87(+0.89%) |
Dec 30, 2022 | 97.04 | 98.29 | 96.68 | 98.26 | 1,389,559 | +0.12(+0.12%) |
Dec 29, 2022 | 96.11 | 98.77 | 95.69 | 98.14 | 1,366,999 | +2.80(+2.94%) |
Dec 28, 2022 | 96.83 | 97.70 | 95.04 | 95.34 | 1,170,964 | -1.30(-1.34%) |
Dec 27, 2022 | 95.47 | 96.97 | 95.32 | 96.64 | 1,586,495 | +0.95(+0.99%) |
Dec 23, 2022 | 93.26 | 96.00 | 93.06 | 95.69 | 1,470,033 | +2.15(+2.30%) |
Dec 22, 2022 | 93.64 | 94.15 | 91.55 | 93.54 | 1,605,475 | -1.23(-1.29%) |
Dec 21, 2022 | 93.77 | 95.37 | 93.45 | 94.77 | 1,824,942 | +1.77(+1.90%) |
Dec 20, 2022 | 91.37 | 93.27 | 91.33 | 93.00 | 3,062,522 | +0.86(+0.93%) |
Dec 19, 2022 | 93.27 | 93.52 | 91.29 | 92.14 | 3,033,317 | -1.63(-1.74%) |
Dec 16, 2022 | 93.10 | 94.46 | 91.76 | 93.77 | 5,107,627 | -0.15(-0.16%) |
Dec 15, 2022 | 95.83 | 96.47 | 93.46 | 93.92 | 2,996,826 | -2.52(-2.62%) |
Dec 14, 2022 | 98.03 | 98.82 | 95.00 | 96.44 | 3,811,681 | -1.70(-1.73%) |
Dec 13, 2022 | 102.07 | 102.28 | 97.61 | 98.14 | 2,502,304 | -0.19(-0.19%) |
Dec 12, 2022 | 96.77 | 98.63 | 96.30 | 98.33 | 2,478,821 | +1.80(+1.86%) |
Dec 09, 2022 | 96.55 | 97.66 | 96.07 | 96.53 | 2,118,338 | -1.10(-1.12%) |
Dec 08, 2022 | 98.44 | 99.71 | 97.00 | 97.63 | 1,702,607 | +0.09(+0.09%) |
Dec 07, 2022 | 96.64 | 97.58 | 94.93 | 97.54 | 2,713,321 | +1.17(+1.22%) |
Dec 06, 2022 | 99.98 | 100.10 | 95.55 | 96.36 | 2,330,275 | -3.73(-3.73%) |
Dec 05, 2022 | 100.48 | 101.47 | 99.48 | 100.09 | 2,503,336 | -1.63(-1.60%) |
Dec 02, 2022 | 100.55 | 102.05 | 100.07 | 101.72 | 2,434,220 | -0.44(-0.43%) |
Dec 01, 2022 | 102.37 | 103.95 | 101.72 | 102.17 | 2,085,281 | -0.25(-0.24%) |
Nov 30, 2022 | 97.88 | 103.15 | 97.38 | 102.41 | 3,096,950 | +3.90(+3.96%) |
Nov 29, 2022 | 98.48 | 99.27 | 97.34 | 98.51 | 2,946,189 | +0.06(+0.06%) |
Nov 28, 2022 | 99.00 | 100.22 | 98.14 | 98.46 | 1,864,349 | -1.90(-1.90%) |
Nov 25, 2022 | 98.97 | 101.07 | 98.91 | 100.36 | 980,756 | +1.51(+1.53%) |
Nov 23, 2022 | 97.10 | 99.80 | 97.06 | 98.85 | 1,381,145 | +0.98(+1.00%) |
Nov 22, 2022 | 95.26 | 98.25 | 94.39 | 97.87 | 2,027,248 | +3.03(+3.19%) |
Nov 21, 2022 | 96.28 | 96.47 | 93.43 | 94.84 | 2,235,653 | -1.88(-1.94%) |
Nov 18, 2022 | 98.68 | 100.54 | 95.78 | 96.72 | 2,170,423 | +0.35(+0.36%) |
Nov 17, 2022 | 96.02 | 96.55 | 95.14 | 96.37 | 2,666,156 | -1.64(-1.67%) |
Nov 16, 2022 | 100.52 | 100.57 | 97.76 | 98.01 | 3,305,641 | -2.92(-2.89%) |
Nov 15, 2022 | 104.13 | 104.62 | 99.78 | 100.93 | 2,438,603 | -0.94(-0.92%) |
Nov 14, 2022 | 100.73 | 103.36 | 100.73 | 101.87 | 2,467,265 | -1.13(-1.10%) |
Nov 11, 2022 | 101.28 | 103.84 | 100.72 | 103.00 | 3,456,625 | +1.47(+1.45%) |
Nov 10, 2022 | 100.63 | 102.76 | 99.78 | 101.53 | 2,692,647 | +5.98(+6.26%) |
Nov 09, 2022 | 97.73 | 97.75 | 94.97 | 95.55 | 2,515,011 | -3.07(-3.11%) |
Nov 08, 2022 | 98.70 | 100.63 | 97.72 | 98.62 | 1,965,094 | +0.79(+0.81%) |
Nov 07, 2022 | 97.09 | 97.89 | 94.19 | 97.83 | 2,959,256 | +1.67(+1.73%) |
Nov 04, 2022 | 94.24 | 96.59 | 92.80 | 96.17 | 4,824,608 | +3.07(+3.30%) |
Nov 03, 2022 | 102.80 | 102.93 | 92.75 | 93.10 | 7,983,886 | -13.07(-12.31%) |
Nov 02, 2022 | 111.76 | 106.08 | 106.16 | 3,785,714 | -6.01(-5.36%) |