Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.39 | 131.32 | 127.39 | 131.00 | 373,743 | +3.29(+2.58%) |
Jan 30, 2023 | 128.91 | 130.13 | 126.70 | 127.71 | 316,428 | -3.13(-2.40%) |
Jan 27, 2023 | 129.21 | 131.58 | 128.00 | 130.84 | 167,021 | +0.26(+0.20%) |
Jan 26, 2023 | 130.81 | 131.36 | 128.22 | 130.59 | 214,611 | +0.68(+0.53%) |
Jan 25, 2023 | 127.17 | 130.62 | 126.54 | 129.90 | 184,702 | +0.52(+0.41%) |
Jan 24, 2023 | 129.96 | 130.62 | 128.37 | 129.38 | 178,440 | -2.01(-1.53%) |
Jan 23, 2023 | 128.50 | 133.16 | 127.68 | 131.39 | 389,898 | +3.71(+2.90%) |
Jan 20, 2023 | 127.45 | 127.84 | 125.26 | 127.68 | 305,181 | +1.19(+0.94%) |
Jan 19, 2023 | 126.66 | 127.37 | 124.53 | 126.49 | 262,226 | +0.28(+0.22%) |
Jan 18, 2023 | 128.38 | 129.85 | 126.01 | 126.22 | 266,032 | +0.64(+0.51%) |
Jan 17, 2023 | 127.43 | 127.90 | 124.56 | 125.57 | 263,777 | -1.52(-1.20%) |
Jan 13, 2023 | 124.55 | 128.05 | 124.05 | 127.10 | 437,691 | +1.69(+1.35%) |
Jan 12, 2023 | 124.54 | 126.28 | 121.42 | 125.41 | 506,967 | +0.71(+0.57%) |
Jan 11, 2023 | 118.88 | 124.71 | 118.81 | 124.69 | 707,938 | +1.06(+0.86%) |
Jan 10, 2023 | 114.56 | 125.44 | 114.56 | 123.64 | 872,659 | +9.11(+7.96%) |
Jan 09, 2023 | 112.52 | 117.22 | 111.72 | 114.52 | 577,958 | +3.99(+3.61%) |
Jan 06, 2023 | 107.54 | 111.91 | 105.95 | 110.53 | 247,565 | +4.50(+4.24%) |
Jan 05, 2023 | 105.77 | 107.80 | 104.91 | 106.03 | 323,633 | -0.69(-0.65%) |
Jan 04, 2023 | 107.31 | 108.55 | 105.78 | 106.72 | 294,497 | +1.26(+1.19%) |
Jan 03, 2023 | 108.54 | 109.06 | 104.51 | 105.47 | 238,431 | -1.33(-1.24%) |
Dec 30, 2022 | 104.92 | 106.88 | 104.20 | 106.79 | 259,552 | +0.07(+0.06%) |
Dec 29, 2022 | 104.63 | 108.21 | 104.63 | 106.72 | 268,758 | +3.90(+3.79%) |
Dec 28, 2022 | 103.47 | 105.67 | 102.12 | 102.83 | 176,071 | -1.35(-1.30%) |
Dec 27, 2022 | 104.78 | 104.78 | 103.21 | 104.18 | 181,881 | -1.24(-1.17%) |
Dec 23, 2022 | 104.82 | 106.08 | 103.78 | 105.42 | 177,462 | -0.34(-0.32%) |
Dec 22, 2022 | 106.89 | 107.05 | 103.03 | 105.75 | 219,004 | -3.32(-3.04%) |
Dec 21, 2022 | 108.22 | 110.07 | 107.87 | 109.08 | 211,762 | +1.46(+1.36%) |
Dec 20, 2022 | 105.56 | 108.98 | 105.08 | 107.61 | 496,338 | +0.80(+0.75%) |
Dec 19, 2022 | 109.20 | 109.20 | 106.49 | 106.81 | 360,653 | -2.28(-2.09%) |
Dec 16, 2022 | 109.85 | 110.41 | 106.38 | 109.10 | 700,447 | -1.30(-1.17%) |
Dec 15, 2022 | 112.18 | 112.89 | 109.52 | 110.39 | 302,806 | -4.34(-3.78%) |
Dec 14, 2022 | 114.84 | 116.25 | 112.57 | 114.73 | 428,915 | -0.38(-0.33%) |
Dec 13, 2022 | 119.32 | 120.62 | 114.71 | 115.11 | 447,841 | +1.06(+0.93%) |
Dec 12, 2022 | 113.07 | 114.30 | 112.39 | 114.04 | 243,294 | +0.26(+0.22%) |
Dec 09, 2022 | 112.64 | 115.04 | 112.64 | 113.78 | 355,799 | +0.26(+0.23%) |
Dec 08, 2022 | 111.81 | 114.99 | 111.52 | 113.53 | 271,516 | +2.62(+2.36%) |
Dec 07, 2022 | 111.36 | 112.34 | 109.27 | 110.91 | 251,590 | -1.88(-1.67%) |
Dec 06, 2022 | 117.03 | 118.21 | 110.88 | 112.79 | 485,303 | -4.65(-3.96%) |
Dec 05, 2022 | 112.51 | 118.38 | 111.77 | 117.44 | 927,998 | +6.34(+5.71%) |
Dec 02, 2022 | 108.81 | 111.61 | 108.81 | 111.10 | 155,734 | -0.20(-0.18%) |
Dec 01, 2022 | 112.15 | 112.43 | 108.96 | 111.30 | 312,899 | +0.27(+0.24%) |
Nov 30, 2022 | 106.89 | 111.22 | 105.10 | 111.03 | 347,962 | +5.05(+4.76%) |
Nov 29, 2022 | 106.57 | 108.24 | 105.36 | 105.98 | 209,489 | -0.36(-0.33%) |
Nov 28, 2022 | 106.80 | 107.85 | 105.97 | 106.34 | 254,650 | -1.82(-1.69%) |
Nov 25, 2022 | 107.95 | 108.48 | 107.45 | 108.16 | 64,222 | -1.02(-0.93%) |
Nov 23, 2022 | 108.50 | 111.79 | 108.09 | 109.18 | 253,352 | +0.68(+0.63%) |
Nov 22, 2022 | 106.04 | 108.62 | 104.90 | 108.50 | 240,627 | +2.76(+2.61%) |
Nov 21, 2022 | 106.32 | 107.62 | 105.35 | 105.74 | 200,436 | -2.16(-2.00%) |
Nov 18, 2022 | 109.75 | 109.75 | 106.69 | 107.90 | 251,406 | -0.10(-0.09%) |
Nov 17, 2022 | 105.95 | 109.20 | 105.95 | 108.00 | 176,792 | -0.64(-0.59%) |
Nov 16, 2022 | 109.06 | 109.72 | 105.65 | 108.64 | 399,554 | -3.20(-2.86%) |
Nov 15, 2022 | 110.68 | 114.44 | 110.01 | 111.84 | 500,706 | +4.87(+4.55%) |
Nov 14, 2022 | 108.45 | 109.92 | 106.84 | 106.97 | 377,734 | -2.08(-1.91%) |
Nov 11, 2022 | 105.79 | 110.41 | 105.21 | 109.05 | 352,751 | +3.11(+2.94%) |
Nov 10, 2022 | 104.82 | 106.12 | 104.27 | 105.94 | 450,184 | +6.83(+6.89%) |
Nov 09, 2022 | 99.78 | 99.78 | 97.49 | 99.10 | 360,914 | -2.37(-2.33%) |
Nov 08, 2022 | 104.18 | 105.30 | 99.58 | 101.47 | 333,677 | -1.15(-1.12%) |
Nov 07, 2022 | 99.34 | 104.14 | 98.50 | 102.62 | 630,552 | +3.00(+3.01%) |
Nov 04, 2022 | 97.15 | 103.19 | 95.63 | 99.63 | 912,316 | +10.92(+12.32%) |
Nov 03, 2022 | 91.76 | 91.76 | 88.26 | 88.70 | 756,711 | -4.22(-4.54%) |
Nov 02, 2022 | 95.65 | 92.42 | 92.92 | 591,125 | -2.68(-2.81%) |