Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 116.77 | 120.80 | 115.89 | 120.06 | 813,186 | +4.39(+3.80%) |
Jan 30, 2023 | 115.92 | 117.80 | 115.53 | 115.67 | 615,519 | -2.29(-1.94%) |
Jan 27, 2023 | 116.00 | 118.30 | 115.41 | 117.96 | 455,389 | +0.63(+0.54%) |
Jan 26, 2023 | 118.58 | 119.70 | 115.39 | 117.33 | 420,508 | -1.26(-1.06%) |
Jan 25, 2023 | 115.14 | 118.62 | 115.14 | 118.59 | 298,411 | +1.99(+1.71%) |
Jan 24, 2023 | 115.88 | 117.00 | 114.27 | 116.60 | 363,511 | +0.59(+0.51%) |
Jan 23, 2023 | 115.39 | 116.70 | 114.86 | 116.01 | 394,734 | +1.41(+1.23%) |
Jan 20, 2023 | 111.68 | 114.69 | 109.94 | 114.60 | 408,580 | +3.23(+2.90%) |
Jan 19, 2023 | 111.73 | 112.34 | 109.94 | 111.37 | 660,209 | -1.25(-1.11%) |
Jan 18, 2023 | 112.20 | 114.16 | 111.37 | 112.62 | 677,385 | +1.44(+1.30%) |
Jan 17, 2023 | 111.22 | 114.42 | 109.34 | 111.18 | 1,498,305 | -7.47(-6.30%) |
Jan 13, 2023 | 117.29 | 119.84 | 117.29 | 118.65 | 461,141 | -0.47(-0.39%) |
Jan 12, 2023 | 119.19 | 119.85 | 117.55 | 119.12 | 642,082 | +0.53(+0.45%) |
Jan 11, 2023 | 115.85 | 118.67 | 114.50 | 118.59 | 559,922 | +3.44(+2.99%) |
Jan 10, 2023 | 111.40 | 115.33 | 110.87 | 115.15 | 476,758 | +2.95(+2.63%) |
Jan 09, 2023 | 115.20 | 115.29 | 111.96 | 112.20 | 639,884 | -2.03(-1.78%) |
Jan 06, 2023 | 113.72 | 114.74 | 112.07 | 114.23 | 838,997 | +1.19(+1.05%) |
Jan 05, 2023 | 111.51 | 113.33 | 109.90 | 113.04 | 682,624 | -0.26(-0.23%) |
Jan 04, 2023 | 109.05 | 114.17 | 107.85 | 113.30 | 894,574 | +6.44(+6.03%) |
Jan 03, 2023 | 103.75 | 107.40 | 103.45 | 106.86 | 877,470 | +4.64(+4.54%) |
Dec 30, 2022 | 100.28 | 102.69 | 100.15 | 102.22 | 644,135 | +0.17(+0.17%) |
Dec 29, 2022 | 97.27 | 102.35 | 97.27 | 102.05 | 723,981 | +5.69(+5.90%) |
Dec 28, 2022 | 98.28 | 98.95 | 96.33 | 96.36 | 420,741 | -1.85(-1.88%) |
Dec 27, 2022 | 97.70 | 98.66 | 96.97 | 98.21 | 210,450 | +0.25(+0.26%) |
Dec 23, 2022 | 96.72 | 98.08 | 96.13 | 97.96 | 205,144 | +1.07(+1.10%) |
Dec 22, 2022 | 96.16 | 96.93 | 94.17 | 96.89 | 454,479 | -0.35(-0.36%) |
Dec 21, 2022 | 95.06 | 97.88 | 94.97 | 97.24 | 459,839 | +3.16(+3.36%) |
Dec 20, 2022 | 94.43 | 94.81 | 93.44 | 94.08 | 454,924 | -1.34(-1.40%) |
Dec 19, 2022 | 96.90 | 97.25 | 94.92 | 95.42 | 526,761 | -2.08(-2.13%) |
Dec 16, 2022 | 99.07 | 100.23 | 96.35 | 97.50 | 2,169,129 | -2.93(-2.92%) |
Dec 15, 2022 | 99.91 | 102.20 | 99.24 | 100.43 | 619,753 | -1.51(-1.48%) |
Dec 14, 2022 | 101.72 | 103.88 | 101.12 | 101.94 | 598,889 | -1.22(-1.18%) |
Dec 13, 2022 | 108.14 | 110.20 | 102.86 | 103.16 | 702,397 | -0.05(-0.05%) |
Dec 12, 2022 | 99.92 | 104.20 | 99.34 | 103.21 | 867,300 | +3.76(+3.78%) |
Dec 09, 2022 | 96.45 | 99.94 | 96.45 | 99.45 | 459,400 | +2.20(+2.26%) |
Dec 08, 2022 | 96.38 | 98.00 | 95.34 | 97.25 | 417,636 | +1.44(+1.50%) |
Dec 07, 2022 | 96.03 | 96.75 | 94.24 | 95.81 | 425,460 | -0.24(-0.25%) |
Dec 06, 2022 | 98.01 | 98.63 | 94.54 | 96.05 | 671,152 | -2.04(-2.08%) |
Dec 05, 2022 | 100.15 | 101.58 | 97.83 | 98.09 | 536,570 | -4.00(-3.92%) |
Dec 02, 2022 | 101.17 | 102.88 | 100.71 | 102.09 | 413,138 | -0.81(-0.79%) |
Dec 01, 2022 | 102.20 | 103.93 | 101.56 | 102.90 | 427,713 | +1.57(+1.55%) |
Nov 30, 2022 | 100.72 | 101.88 | 96.92 | 101.33 | 677,962 | +0.39(+0.39%) |
Nov 29, 2022 | 99.43 | 101.07 | 99.14 | 100.94 | 317,536 | +1.26(+1.26%) |
Nov 28, 2022 | 101.63 | 102.64 | 99.04 | 99.68 | 359,615 | -3.23(-3.14%) |
Nov 25, 2022 | 101.58 | 103.52 | 101.58 | 102.91 | 110,582 | +0.81(+0.79%) |
Nov 23, 2022 | 100.62 | 102.31 | 100.49 | 102.10 | 215,532 | +0.83(+0.82%) |
Nov 22, 2022 | 100.39 | 102.20 | 100.14 | 101.27 | 309,649 | +1.70(+1.71%) |
Nov 21, 2022 | 99.89 | 99.89 | 98.53 | 99.57 | 269,176 | -0.40(-0.40%) |
Nov 18, 2022 | 101.24 | 101.79 | 98.94 | 99.97 | 366,441 | +1.12(+1.13%) |
Nov 17, 2022 | 99.89 | 100.59 | 97.22 | 98.85 | 593,573 | -3.61(-3.52%) |
Nov 16, 2022 | 105.38 | 106.15 | 101.46 | 102.46 | 426,623 | -3.81(-3.59%) |
Nov 15, 2022 | 108.07 | 109.96 | 103.68 | 106.27 | 566,719 | +0.95(+0.90%) |
Nov 14, 2022 | 108.47 | 109.44 | 105.29 | 105.32 | 609,705 | -4.48(-4.08%) |
Nov 11, 2022 | 103.31 | 110.39 | 103.06 | 109.80 | 1,012,744 | +7.36(+7.18%) |
Nov 10, 2022 | 93.70 | 103.21 | 93.68 | 102.44 | 1,157,366 | +13.13(+14.70%) |
Nov 09, 2022 | 89.97 | 91.73 | 88.99 | 89.31 | 386,775 | -2.06(-2.25%) |
Nov 08, 2022 | 92.68 | 92.99 | 89.82 | 91.37 | 432,566 | +0.22(+0.24%) |
Nov 07, 2022 | 91.27 | 91.77 | 89.40 | 91.15 | 393,550 | +1.15(+1.28%) |
Nov 04, 2022 | 89.47 | 90.95 | 87.50 | 90.00 | 633,815 | +2.02(+2.30%) |
Nov 03, 2022 | 89.14 | 89.45 | 87.02 | 87.98 | 594,757 | -2.49(-2.75%) |
Nov 02, 2022 | 94.39 | 94.89 | 90.40 | 90.47 | 743,320 | -4.62(-4.86%) |