Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 111.66 | 114.11 | 111.16 | 113.44 | 648,125 | +2.34(+2.11%) |
Jan 30, 2023 | 109.58 | 111.17 | 109.34 | 111.09 | 204,114 | +0.51(+0.46%) |
Jan 27, 2023 | 110.37 | 110.79 | 109.73 | 110.58 | 208,258 | -0.06(-0.05%) |
Jan 26, 2023 | 110.37 | 110.74 | 109.69 | 110.64 | 141,722 | +0.71(+0.64%) |
Jan 25, 2023 | 109.71 | 110.37 | 108.39 | 109.94 | 184,678 | -0.76(-0.68%) |
Jan 24, 2023 | 110.88 | 110.99 | 109.63 | 110.69 | 175,915 | -0.51(-0.46%) |
Jan 23, 2023 | 111.05 | 111.56 | 110.32 | 111.20 | 168,667 | +0.07(+0.06%) |
Jan 20, 2023 | 110.32 | 111.13 | 109.56 | 111.13 | 184,262 | +1.27(+1.16%) |
Jan 19, 2023 | 109.47 | 110.27 | 108.23 | 109.86 | 180,840 | +0.02(+0.02%) |
Jan 18, 2023 | 112.31 | 112.42 | 109.79 | 109.84 | 121,203 | -2.05(-1.83%) |
Jan 17, 2023 | 112.01 | 112.35 | 110.68 | 111.89 | 208,495 | +0.09(+0.08%) |
Jan 13, 2023 | 111.06 | 112.13 | 111.06 | 111.80 | 181,150 | +0.46(+0.41%) |
Jan 12, 2023 | 111.53 | 111.62 | 110.26 | 111.34 | 182,533 | +0.04(+0.04%) |
Jan 11, 2023 | 111.42 | 112.25 | 111.29 | 111.30 | 144,050 | +0.03(+0.03%) |
Jan 10, 2023 | 111.03 | 112.16 | 110.81 | 111.27 | 166,161 | +0.10(+0.09%) |
Jan 09, 2023 | 112.45 | 113.48 | 111.12 | 111.17 | 164,982 | -0.72(-0.64%) |
Jan 06, 2023 | 111.22 | 112.22 | 110.59 | 111.89 | 185,047 | +1.90(+1.73%) |
Jan 05, 2023 | 108.53 | 110.88 | 107.04 | 109.98 | 316,043 | +0.87(+0.80%) |
Jan 04, 2023 | 109.14 | 110.07 | 108.21 | 109.11 | 221,441 | +0.95(+0.88%) |
Jan 03, 2023 | 108.47 | 108.95 | 107.37 | 108.16 | 243,876 | +0.28(+0.25%) |
Dec 30, 2022 | 108.40 | 108.63 | 106.94 | 107.89 | 175,684 | -0.80(-0.73%) |
Dec 29, 2022 | 107.83 | 109.05 | 107.29 | 108.68 | 131,243 | +1.59(+1.48%) |
Dec 28, 2022 | 108.95 | 109.78 | 106.94 | 107.09 | 165,831 | -1.67(-1.53%) |
Dec 27, 2022 | 107.81 | 108.91 | 107.54 | 108.76 | 103,702 | +0.84(+0.78%) |
Dec 23, 2022 | 107.06 | 108.10 | 106.29 | 107.92 | 164,651 | +1.42(+1.34%) |
Dec 22, 2022 | 107.42 | 108.69 | 105.41 | 106.49 | 217,918 | -2.04(-1.88%) |
Dec 21, 2022 | 105.92 | 108.53 | 105.52 | 108.53 | 396,044 | +3.45(+3.29%) |
Dec 20, 2022 | 104.40 | 106.07 | 104.25 | 105.08 | 197,029 | +0.84(+0.81%) |
Dec 19, 2022 | 105.28 | 106.30 | 103.77 | 104.24 | 274,996 | -1.16(-1.10%) |
Dec 16, 2022 | 105.07 | 106.20 | 104.36 | 105.39 | 551,111 | -0.21(-0.20%) |
Dec 15, 2022 | 105.65 | 106.48 | 105.20 | 105.60 | 234,460 | -0.58(-0.54%) |
Dec 14, 2022 | 106.38 | 108.18 | 105.19 | 106.18 | 308,323 | +0.03(+0.03%) |
Dec 13, 2022 | 108.28 | 109.00 | 105.53 | 106.15 | 334,745 | +0.13(+0.12%) |
Dec 12, 2022 | 106.39 | 106.71 | 105.44 | 106.02 | 213,166 | +0.02(+0.02%) |
Dec 09, 2022 | 105.78 | 106.91 | 105.60 | 106.00 | 322,893 | +0.13(+0.12%) |
Dec 08, 2022 | 104.42 | 105.89 | 104.42 | 105.88 | 194,466 | +1.60(+1.53%) |
Dec 07, 2022 | 104.70 | 106.10 | 104.18 | 104.28 | 155,810 | -0.69(-0.65%) |
Dec 06, 2022 | 104.52 | 105.04 | 103.36 | 104.96 | 252,558 | +0.29(+0.28%) |
Dec 05, 2022 | 104.83 | 104.89 | 103.67 | 104.67 | 156,789 | -1.32(-1.25%) |
Dec 02, 2022 | 104.24 | 106.48 | 104.08 | 105.99 | 170,614 | +0.94(+0.90%) |
Dec 01, 2022 | 104.75 | 105.73 | 104.48 | 105.05 | 159,608 | +0.93(+0.90%) |
Nov 30, 2022 | 100.93 | 104.16 | 99.57 | 104.12 | 303,687 | +2.78(+2.74%) |
Nov 29, 2022 | 101.04 | 102.12 | 100.97 | 101.34 | 184,959 | -0.19(-0.18%) |
Nov 28, 2022 | 103.04 | 103.48 | 101.28 | 101.53 | 212,540 | -2.36(-2.28%) |
Nov 25, 2022 | 104.52 | 104.52 | 103.55 | 103.89 | 116,945 | -0.27(-0.26%) |
Nov 23, 2022 | 103.97 | 104.75 | 103.57 | 104.17 | 206,000 | +0.19(+0.18%) |
Nov 22, 2022 | 103.24 | 104.62 | 103.24 | 103.98 | 289,521 | +0.84(+0.82%) |
Nov 21, 2022 | 104.08 | 104.67 | 102.93 | 103.14 | 197,066 | -0.88(-0.85%) |
Nov 18, 2022 | 104.09 | 104.89 | 102.62 | 104.02 | 217,336 | +1.40(+1.37%) |
Nov 17, 2022 | 101.74 | 103.07 | 101.74 | 102.62 | 165,847 | -0.31(-0.30%) |
Nov 16, 2022 | 102.86 | 103.87 | 102.70 | 102.92 | 142,014 | +0.23(+0.22%) |
Nov 15, 2022 | 103.81 | 104.97 | 102.30 | 102.70 | 277,764 | +0.28(+0.28%) |
Nov 14, 2022 | 101.64 | 103.27 | 101.64 | 102.41 | 243,073 | +0.15(+0.14%) |
Nov 11, 2022 | 100.88 | 103.08 | 99.53 | 102.27 | 298,229 | +1.88(+1.88%) |
Nov 10, 2022 | 100.87 | 101.29 | 99.12 | 100.38 | 271,132 | +3.15(+3.24%) |
Nov 09, 2022 | 98.32 | 98.96 | 96.67 | 97.23 | 168,508 | -1.21(-1.23%) |
Nov 08, 2022 | 99.08 | 99.82 | 98.22 | 98.44 | 156,091 | -0.14(-0.14%) |
Nov 07, 2022 | 97.30 | 98.61 | 96.11 | 98.58 | 184,253 | +1.69(+1.74%) |
Nov 04, 2022 | 94.60 | 96.90 | 94.40 | 96.89 | 213,185 | +3.98(+4.29%) |
Nov 03, 2022 | 92.49 | 93.21 | 90.79 | 92.91 | 283,704 | -0.05(-0.05%) |
Nov 02, 2022 | 95.34 | 95.89 | 92.77 | 92.96 | 273,629 | -2.41(-2.53%) |