Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 112.46 | 115.32 | 111.23 | 115.30 | 4,443,323 | +3.88(+3.48%) |
Jan 30, 2023 | 112.82 | 113.80 | 111.43 | 111.43 | 4,448,963 | -2.50(-2.19%) |
Jan 27, 2023 | 113.67 | 115.73 | 112.84 | 113.93 | 3,728,322 | +1.46(+1.30%) |
Jan 26, 2023 | 112.88 | 114.17 | 110.97 | 112.46 | 5,040,681 | -0.02(-0.02%) |
Jan 25, 2023 | 101.68 | 113.05 | 99.91 | 112.48 | 10,826,462 | +9.28(+8.99%) |
Jan 24, 2023 | 102.47 | 105.51 | 102.47 | 103.20 | 3,727,278 | -0.59(-0.57%) |
Jan 23, 2023 | 101.05 | 104.01 | 100.57 | 103.79 | 3,681,549 | +2.85(+2.82%) |
Jan 20, 2023 | 95.97 | 101.09 | 95.81 | 100.94 | 4,269,441 | +6.07(+6.40%) |
Jan 19, 2023 | 94.29 | 95.51 | 91.09 | 94.87 | 5,279,668 | -3.87(-3.92%) |
Jan 18, 2023 | 100.14 | 101.39 | 98.68 | 98.73 | 2,749,787 | -1.68(-1.67%) |
Jan 17, 2023 | 99.80 | 101.10 | 99.19 | 100.41 | 3,603,915 | +0.76(+0.76%) |
Jan 13, 2023 | 96.32 | 100.15 | 95.56 | 99.65 | 3,332,965 | +1.77(+1.81%) |
Jan 12, 2023 | 99.43 | 99.63 | 96.58 | 97.88 | 2,664,475 | -0.75(-0.76%) |
Jan 11, 2023 | 96.15 | 99.49 | 95.75 | 98.63 | 4,226,364 | +3.19(+3.34%) |
Jan 10, 2023 | 93.60 | 95.47 | 92.39 | 95.44 | 3,298,504 | +1.02(+1.08%) |
Jan 09, 2023 | 94.80 | 96.34 | 93.58 | 94.42 | 4,524,651 | +0.37(+0.39%) |
Jan 06, 2023 | 91.39 | 94.72 | 91.28 | 94.05 | 3,786,280 | +2.99(+3.29%) |
Jan 05, 2023 | 89.63 | 91.43 | 88.69 | 91.06 | 3,515,702 | -1.76(-1.90%) |
Jan 04, 2023 | 91.62 | 94.93 | 91.30 | 92.82 | 3,279,453 | +2.74(+3.04%) |
Jan 03, 2023 | 89.78 | 92.62 | 89.54 | 90.08 | 2,703,429 | +0.01(+0.01%) |
Dec 30, 2022 | 88.67 | 90.18 | 88.40 | 90.07 | 2,131,774 | +0.28(+0.31%) |
Dec 29, 2022 | 87.32 | 89.93 | 87.13 | 89.79 | 1,796,460 | +2.88(+3.31%) |
Dec 28, 2022 | 88.24 | 89.08 | 86.76 | 86.91 | 2,303,215 | -1.02(-1.16%) |
Dec 27, 2022 | 88.01 | 88.60 | 87.12 | 87.93 | 1,859,259 | +0.06(+0.07%) |
Dec 23, 2022 | 87.02 | 87.94 | 86.34 | 87.87 | 1,963,587 | +1.16(+1.34%) |
Dec 22, 2022 | 85.70 | 86.72 | 84.51 | 86.71 | 4,749,885 | -0.22(-0.26%) |
Dec 21, 2022 | 86.55 | 87.54 | 86.16 | 86.93 | 4,740,883 | +1.29(+1.50%) |
Dec 20, 2022 | 85.04 | 86.18 | 84.60 | 85.64 | 4,300,553 | +0.50(+0.59%) |
Dec 19, 2022 | 87.04 | 87.67 | 84.28 | 85.14 | 5,340,595 | -2.16(-2.48%) |
Dec 16, 2022 | 88.90 | 89.91 | 86.45 | 87.30 | 6,945,100 | -3.63(-4.00%) |
Dec 15, 2022 | 92.03 | 92.52 | 89.43 | 90.93 | 3,493,530 | -2.66(-2.85%) |
Dec 14, 2022 | 95.19 | 96.21 | 92.22 | 93.60 | 3,455,590 | -2.19(-2.29%) |
Dec 13, 2022 | 98.16 | 100.01 | 94.82 | 95.79 | 3,521,704 | +1.30(+1.37%) |
Dec 12, 2022 | 91.98 | 95.06 | 91.31 | 94.49 | 2,899,427 | +3.01(+3.29%) |
Dec 09, 2022 | 90.21 | 92.44 | 90.21 | 91.48 | 2,056,696 | +0.80(+0.89%) |
Dec 08, 2022 | 90.88 | 91.55 | 89.63 | 90.67 | 2,875,372 | +0.34(+0.38%) |
Dec 07, 2022 | 90.55 | 92.02 | 89.84 | 90.33 | 3,007,402 | -0.78(-0.85%) |
Dec 06, 2022 | 92.14 | 93.71 | 89.88 | 91.11 | 3,518,164 | -0.96(-1.04%) |
Dec 05, 2022 | 93.34 | 93.88 | 91.17 | 92.07 | 3,573,463 | -2.59(-2.73%) |
Dec 02, 2022 | 95.10 | 97.13 | 94.47 | 94.65 | 3,009,098 | -1.58(-1.64%) |
Dec 01, 2022 | 96.92 | 98.90 | 95.40 | 96.23 | 2,428,035 | -3.80(-3.80%) |
Nov 30, 2022 | 98.98 | 100.16 | 95.44 | 100.03 | 3,260,858 | +1.12(+1.14%) |
Nov 29, 2022 | 96.71 | 98.98 | 96.19 | 98.91 | 1,537,835 | +2.42(+2.51%) |
Nov 28, 2022 | 97.01 | 98.12 | 96.05 | 96.49 | 1,680,306 | -2.07(-2.10%) |
Nov 25, 2022 | 98.00 | 98.78 | 97.76 | 98.56 | 608,103 | +0.09(+0.09%) |
Nov 23, 2022 | 97.95 | 98.83 | 97.04 | 98.47 | 1,325,600 | +0.08(+0.08%) |
Nov 22, 2022 | 98.92 | 100.31 | 97.91 | 98.39 | 2,009,095 | +0.23(+0.24%) |
Nov 21, 2022 | 95.14 | 98.26 | 95.00 | 98.16 | 2,298,681 | +2.28(+2.37%) |
Nov 18, 2022 | 98.00 | 98.43 | 95.16 | 95.88 | 2,862,308 | -0.47(-0.48%) |
Nov 17, 2022 | 96.58 | 96.90 | 94.52 | 96.35 | 3,018,649 | -2.25(-2.28%) |
Nov 16, 2022 | 100.73 | 100.99 | 97.05 | 98.60 | 3,566,460 | -1.74(-1.74%) |
Nov 15, 2022 | 106.10 | 106.72 | 100.13 | 100.34 | 6,049,174 | -7.76(-7.18%) |
Nov 14, 2022 | 110.84 | 111.94 | 107.98 | 108.10 | 3,196,262 | -4.53(-4.03%) |
Nov 11, 2022 | 111.26 | 114.72 | 110.70 | 112.64 | 4,619,952 | +3.32(+3.04%) |
Nov 10, 2022 | 102.69 | 109.99 | 102.69 | 109.31 | 3,905,367 | +12.10(+12.44%) |
Nov 09, 2022 | 99.95 | 99.95 | 97.14 | 97.22 | 1,827,444 | -3.90(-3.86%) |
Nov 08, 2022 | 100.35 | 101.95 | 99.62 | 101.12 | 1,880,577 | +0.77(+0.76%) |
Nov 07, 2022 | 99.39 | 100.40 | 97.57 | 100.35 | 2,559,640 | +2.12(+2.16%) |
Nov 04, 2022 | 96.49 | 98.42 | 95.99 | 98.23 | 2,401,989 | +3.55(+3.75%) |
Nov 03, 2022 | 96.73 | 96.86 | 94.23 | 94.68 | 2,737,301 | -4.21(-4.25%) |
Nov 02, 2022 | 101.87 | 98.66 | 98.89 | 2,732,427 | -3.45(-3.37%) |