Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 112.94 | 115.81 | 111.70 | 115.79 | 4,424,613 | +3.89(+3.48%) |
Jan 30, 2023 | 113.30 | 114.28 | 111.90 | 111.90 | 4,430,230 | -2.51(-2.19%) |
Jan 27, 2023 | 114.15 | 116.22 | 113.32 | 114.41 | 3,712,623 | +1.47(+1.30%) |
Jan 26, 2023 | 113.36 | 114.65 | 111.44 | 112.94 | 5,019,455 | -0.02(-0.02%) |
Jan 25, 2023 | 102.11 | 113.53 | 100.33 | 112.96 | 10,780,873 | +9.32(+8.99%) |
Jan 24, 2023 | 102.91 | 105.95 | 102.91 | 103.64 | 3,711,583 | -0.59(-0.57%) |
Jan 23, 2023 | 101.48 | 104.45 | 101.00 | 104.23 | 3,666,046 | +2.86(+2.82%) |
Jan 20, 2023 | 96.38 | 101.52 | 96.21 | 101.37 | 4,251,463 | +6.10(+6.40%) |
Jan 19, 2023 | 94.68 | 95.91 | 91.47 | 95.27 | 5,257,436 | -3.88(-3.92%) |
Jan 18, 2023 | 100.56 | 101.82 | 99.10 | 99.15 | 2,738,208 | -1.68(-1.67%) |
Jan 17, 2023 | 100.22 | 101.53 | 99.61 | 100.83 | 3,588,739 | +0.76(+0.76%) |
Jan 13, 2023 | 96.73 | 100.57 | 95.97 | 100.08 | 3,318,930 | +1.78(+1.81%) |
Jan 12, 2023 | 99.85 | 100.06 | 96.99 | 98.29 | 2,653,255 | -0.75(-0.76%) |
Jan 11, 2023 | 96.55 | 99.91 | 96.15 | 99.04 | 4,208,568 | +3.20(+3.34%) |
Jan 10, 2023 | 93.99 | 95.87 | 92.78 | 95.84 | 3,284,614 | +1.02(+1.08%) |
Jan 09, 2023 | 95.20 | 96.75 | 93.98 | 94.82 | 4,505,598 | +0.37(+0.39%) |
Jan 06, 2023 | 91.78 | 95.12 | 91.67 | 94.45 | 3,770,336 | +3.01(+3.29%) |
Jan 05, 2023 | 90.00 | 91.81 | 89.06 | 91.44 | 3,500,898 | -1.77(-1.90%) |
Jan 04, 2023 | 92.01 | 95.34 | 91.69 | 93.22 | 3,265,643 | +2.75(+3.04%) |
Jan 03, 2023 | 90.16 | 93.02 | 89.92 | 90.46 | 2,692,046 | +0.01(+0.01%) |
Dec 30, 2022 | 89.04 | 90.56 | 88.77 | 90.45 | 2,122,797 | +0.28(+0.31%) |
Dec 29, 2022 | 87.69 | 90.31 | 87.50 | 90.17 | 1,788,896 | +2.89(+3.31%) |
Dec 28, 2022 | 88.61 | 89.46 | 87.12 | 87.28 | 2,293,516 | -1.02(-1.16%) |
Dec 27, 2022 | 88.38 | 88.97 | 87.48 | 88.30 | 1,851,430 | +0.06(+0.07%) |
Dec 23, 2022 | 87.39 | 88.31 | 86.71 | 88.24 | 1,955,319 | +1.17(+1.34%) |
Dec 22, 2022 | 86.06 | 87.09 | 84.87 | 87.08 | 4,729,884 | -0.22(-0.26%) |
Dec 21, 2022 | 86.92 | 87.91 | 86.52 | 87.30 | 4,720,920 | +1.29(+1.50%) |
Dec 20, 2022 | 85.40 | 86.55 | 84.95 | 86.01 | 4,282,444 | +0.51(+0.59%) |
Dec 19, 2022 | 87.41 | 88.04 | 84.63 | 85.50 | 5,318,106 | -2.17(-2.47%) |
Dec 16, 2022 | 89.27 | 90.29 | 86.81 | 87.67 | 6,915,855 | -3.65(-4.00%) |
Dec 15, 2022 | 92.42 | 92.91 | 89.81 | 91.32 | 3,478,819 | -2.68(-2.85%) |
Dec 14, 2022 | 95.59 | 96.62 | 92.61 | 93.99 | 3,441,039 | -2.20(-2.29%) |
Dec 13, 2022 | 98.58 | 100.44 | 95.22 | 96.19 | 3,506,874 | +1.30(+1.37%) |
Dec 12, 2022 | 92.37 | 95.46 | 91.69 | 94.89 | 2,887,218 | +3.03(+3.29%) |
Dec 09, 2022 | 90.59 | 92.83 | 90.59 | 91.86 | 2,048,036 | +0.81(+0.89%) |
Dec 08, 2022 | 91.26 | 91.94 | 90.00 | 91.06 | 2,863,264 | +0.34(+0.38%) |
Dec 07, 2022 | 90.93 | 92.41 | 90.22 | 90.71 | 2,994,738 | -0.78(-0.85%) |
Dec 06, 2022 | 92.53 | 94.11 | 90.26 | 91.49 | 3,503,349 | -0.96(-1.04%) |
Dec 05, 2022 | 93.73 | 94.28 | 91.55 | 92.46 | 3,558,416 | -2.60(-2.73%) |
Dec 02, 2022 | 95.50 | 97.55 | 94.87 | 95.05 | 2,996,427 | -1.59(-1.64%) |
Dec 01, 2022 | 97.33 | 99.32 | 95.80 | 96.64 | 2,417,811 | -3.81(-3.80%) |
Nov 30, 2022 | 99.39 | 100.58 | 95.84 | 100.45 | 3,247,127 | +1.13(+1.14%) |
Nov 29, 2022 | 97.12 | 99.40 | 96.60 | 99.33 | 1,531,360 | +2.43(+2.51%) |
Nov 28, 2022 | 97.42 | 98.54 | 96.46 | 96.89 | 1,673,231 | -2.08(-2.10%) |
Nov 25, 2022 | 98.41 | 99.20 | 98.18 | 98.98 | 605,542 | +0.09(+0.09%) |
Nov 23, 2022 | 98.36 | 99.25 | 97.45 | 98.89 | 1,320,018 | +0.08(+0.08%) |
Nov 22, 2022 | 99.34 | 100.74 | 98.32 | 98.81 | 2,000,635 | +0.23(+0.24%) |
Nov 21, 2022 | 95.54 | 98.67 | 95.40 | 98.58 | 2,289,002 | +2.29(+2.37%) |
Nov 18, 2022 | 98.41 | 98.85 | 95.56 | 96.29 | 2,850,255 | -0.47(-0.48%) |
Nov 17, 2022 | 96.99 | 97.31 | 94.92 | 96.76 | 3,005,938 | -2.26(-2.28%) |
Nov 16, 2022 | 101.16 | 101.42 | 97.46 | 99.01 | 3,551,442 | -1.75(-1.74%) |
Nov 15, 2022 | 106.55 | 107.17 | 100.55 | 100.77 | 6,023,702 | -7.79(-7.18%) |
Nov 14, 2022 | 111.31 | 112.41 | 108.43 | 108.56 | 3,182,803 | -4.55(-4.03%) |
Nov 11, 2022 | 111.73 | 115.20 | 111.17 | 113.11 | 4,600,498 | +3.34(+3.04%) |
Nov 10, 2022 | 103.13 | 110.45 | 103.13 | 109.78 | 3,888,922 | +12.15(+12.44%) |
Nov 09, 2022 | 100.37 | 100.37 | 97.55 | 97.63 | 1,819,749 | -3.92(-3.86%) |
Nov 08, 2022 | 100.78 | 102.38 | 100.04 | 101.55 | 1,872,658 | +0.77(+0.76%) |
Nov 07, 2022 | 99.81 | 100.82 | 97.99 | 100.78 | 2,548,861 | +2.13(+2.16%) |
Nov 04, 2022 | 96.90 | 98.83 | 96.40 | 98.65 | 2,391,874 | +3.57(+3.75%) |
Nov 03, 2022 | 97.14 | 97.27 | 94.63 | 95.08 | 2,725,775 | -4.22(-4.25%) |
Nov 02, 2022 | 102.31 | 99.08 | 99.30 | 2,720,921 | -3.46(-3.37%) |