Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 112.95 | 115.82 | 111.72 | 115.80 | 4,424,047 | +3.89(+3.48%) |
Jan 30, 2023 | 113.31 | 114.30 | 111.91 | 111.91 | 4,429,662 | -2.51(-2.19%) |
Jan 27, 2023 | 114.17 | 116.23 | 113.33 | 114.42 | 3,712,148 | +1.47(+1.30%) |
Jan 26, 2023 | 113.37 | 114.67 | 111.45 | 112.95 | 5,018,812 | -0.02(-0.02%) |
Jan 25, 2023 | 102.12 | 113.55 | 100.34 | 112.97 | 10,779,493 | +9.32(+8.99%) |
Jan 24, 2023 | 102.92 | 105.97 | 102.92 | 103.65 | 3,711,108 | -0.59(-0.57%) |
Jan 23, 2023 | 101.49 | 104.47 | 101.01 | 104.24 | 3,665,577 | +2.86(+2.82%) |
Jan 20, 2023 | 96.39 | 101.53 | 96.22 | 101.38 | 4,250,919 | +6.10(+6.40%) |
Jan 19, 2023 | 94.70 | 95.92 | 91.49 | 95.28 | 5,256,763 | -3.88(-3.92%) |
Jan 18, 2023 | 100.57 | 101.83 | 99.11 | 99.16 | 2,737,858 | -1.68(-1.67%) |
Jan 17, 2023 | 100.23 | 101.54 | 99.62 | 100.85 | 3,588,280 | +0.76(+0.76%) |
Jan 13, 2023 | 96.74 | 100.58 | 95.98 | 100.09 | 3,318,505 | +1.78(+1.81%) |
Jan 12, 2023 | 99.86 | 100.07 | 97.00 | 98.31 | 2,652,915 | -0.75(-0.76%) |
Jan 11, 2023 | 96.56 | 99.92 | 96.17 | 99.06 | 4,208,029 | +3.20(+3.34%) |
Jan 10, 2023 | 94.01 | 95.88 | 92.79 | 95.85 | 3,284,194 | +1.02(+1.08%) |
Jan 09, 2023 | 95.21 | 96.76 | 93.99 | 94.83 | 4,505,021 | +0.37(+0.39%) |
Jan 06, 2023 | 91.79 | 95.13 | 91.68 | 94.46 | 3,769,853 | +3.01(+3.29%) |
Jan 05, 2023 | 90.02 | 91.83 | 89.07 | 91.46 | 3,500,450 | -1.77(-1.90%) |
Jan 04, 2023 | 92.02 | 95.35 | 91.70 | 93.23 | 3,265,225 | +2.75(+3.04%) |
Jan 03, 2023 | 90.17 | 93.03 | 89.93 | 90.47 | 2,691,701 | +0.01(+0.01%) |
Dec 30, 2022 | 89.05 | 90.57 | 88.78 | 90.46 | 2,122,525 | +0.28(+0.31%) |
Dec 29, 2022 | 87.70 | 90.32 | 87.51 | 90.18 | 1,788,667 | +2.89(+3.31%) |
Dec 28, 2022 | 88.62 | 89.47 | 87.14 | 87.29 | 2,293,223 | -1.02(-1.16%) |
Dec 27, 2022 | 88.39 | 88.98 | 87.50 | 88.31 | 1,851,193 | +0.06(+0.07%) |
Dec 23, 2022 | 87.40 | 88.32 | 86.72 | 88.25 | 1,955,069 | +1.17(+1.34%) |
Dec 22, 2022 | 86.07 | 87.10 | 84.88 | 87.09 | 4,729,278 | -0.22(-0.26%) |
Dec 21, 2022 | 86.93 | 87.92 | 86.53 | 87.31 | 4,720,316 | +1.29(+1.50%) |
Dec 20, 2022 | 85.41 | 86.56 | 84.97 | 86.02 | 4,281,896 | +0.51(+0.59%) |
Dec 19, 2022 | 87.42 | 88.05 | 84.64 | 85.51 | 5,317,425 | -2.17(-2.48%) |
Dec 16, 2022 | 89.29 | 90.30 | 86.82 | 87.68 | 6,914,970 | -3.65(-4.00%) |
Dec 15, 2022 | 92.43 | 92.93 | 89.82 | 91.33 | 3,478,374 | -2.68(-2.85%) |
Dec 14, 2022 | 95.60 | 96.63 | 92.62 | 94.01 | 3,440,598 | -2.20(-2.29%) |
Dec 13, 2022 | 98.59 | 100.45 | 95.23 | 96.20 | 3,506,425 | +1.30(+1.37%) |
Dec 12, 2022 | 92.38 | 95.47 | 91.70 | 94.90 | 2,886,848 | +3.03(+3.29%) |
Dec 09, 2022 | 90.60 | 92.84 | 90.60 | 91.87 | 2,047,774 | +0.81(+0.89%) |
Dec 08, 2022 | 91.27 | 91.95 | 90.02 | 91.07 | 2,862,898 | +0.34(+0.38%) |
Dec 07, 2022 | 90.94 | 92.42 | 90.23 | 90.73 | 2,994,354 | -0.78(-0.85%) |
Dec 06, 2022 | 92.55 | 94.12 | 90.27 | 91.50 | 3,502,901 | -0.96(-1.04%) |
Dec 05, 2022 | 93.74 | 94.29 | 91.56 | 92.47 | 3,557,961 | -2.60(-2.73%) |
Dec 02, 2022 | 95.51 | 97.56 | 94.88 | 95.07 | 2,996,044 | -1.59(-1.64%) |
Dec 01, 2022 | 97.34 | 99.33 | 95.82 | 96.65 | 2,417,502 | -3.81(-3.80%) |
Nov 30, 2022 | 99.41 | 100.59 | 95.85 | 100.47 | 3,246,711 | +1.13(+1.14%) |
Nov 29, 2022 | 97.13 | 99.42 | 96.61 | 99.34 | 1,531,164 | +2.43(+2.51%) |
Nov 28, 2022 | 97.43 | 98.55 | 96.47 | 96.91 | 1,673,017 | -2.08(-2.10%) |
Nov 25, 2022 | 98.42 | 99.21 | 98.19 | 98.99 | 605,465 | +0.09(+0.09%) |
Nov 23, 2022 | 98.38 | 99.26 | 97.46 | 98.90 | 1,319,849 | +0.08(+0.08%) |
Nov 22, 2022 | 99.35 | 100.75 | 98.34 | 98.82 | 2,000,379 | +0.23(+0.24%) |
Nov 21, 2022 | 95.55 | 98.69 | 95.42 | 98.59 | 2,288,709 | +2.29(+2.37%) |
Nov 18, 2022 | 98.42 | 98.86 | 95.58 | 96.30 | 2,849,891 | -0.47(-0.48%) |
Nov 17, 2022 | 97.00 | 97.32 | 94.93 | 96.77 | 3,005,553 | -2.26(-2.28%) |
Nov 16, 2022 | 101.17 | 101.43 | 97.47 | 99.03 | 3,550,987 | -1.75(-1.74%) |
Nov 15, 2022 | 106.56 | 107.18 | 100.56 | 100.78 | 6,022,931 | -7.80(-7.18%) |
Nov 14, 2022 | 111.33 | 112.43 | 108.45 | 108.57 | 3,182,396 | -4.55(-4.03%) |
Nov 11, 2022 | 111.75 | 115.22 | 111.19 | 113.13 | 4,599,909 | +3.34(+3.04%) |
Nov 10, 2022 | 103.14 | 110.47 | 103.14 | 109.79 | 3,888,425 | +12.15(+12.44%) |
Nov 09, 2022 | 100.38 | 100.38 | 97.56 | 97.64 | 1,819,516 | -3.92(-3.86%) |
Nov 08, 2022 | 100.79 | 102.39 | 100.06 | 101.56 | 1,872,419 | +0.77(+0.76%) |
Nov 07, 2022 | 99.83 | 100.84 | 98.00 | 100.79 | 2,548,535 | +2.13(+2.16%) |
Nov 04, 2022 | 96.91 | 98.84 | 96.41 | 98.66 | 2,391,568 | +3.57(+3.75%) |
Nov 03, 2022 | 97.15 | 97.29 | 94.64 | 95.09 | 2,725,426 | -4.22(-4.25%) |
Nov 02, 2022 | 102.32 | 99.09 | 99.32 | 2,720,573 | -3.46(-3.37%) |