Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 111.81 | 116.01 | 111.18 | 114.93 | 336,557 | +3.45(+3.10%) |
Jan 30, 2023 | 111.57 | 113.33 | 110.49 | 111.48 | 136,855 | +0.49(+0.44%) |
Jan 27, 2023 | 104.13 | 115.02 | 103.06 | 111.00 | 295,564 | -4.19(-3.63%) |
Jan 26, 2023 | 115.17 | 115.31 | 113.66 | 115.18 | 129,766 | +0.72(+0.63%) |
Jan 25, 2023 | 111.90 | 114.47 | 111.25 | 114.46 | 125,436 | +1.27(+1.12%) |
Jan 24, 2023 | 113.19 | 115.47 | 112.72 | 113.19 | 85,959 | -0.49(-0.43%) |
Jan 23, 2023 | 113.82 | 114.97 | 112.84 | 113.67 | 190,024 | -0.39(-0.34%) |
Jan 20, 2023 | 112.14 | 114.23 | 111.27 | 114.06 | 184,440 | +3.02(+2.72%) |
Jan 19, 2023 | 114.79 | 114.79 | 110.97 | 111.03 | 161,582 | -3.95(-3.43%) |
Jan 18, 2023 | 116.10 | 117.29 | 114.15 | 114.98 | 175,838 | -0.47(-0.40%) |
Jan 17, 2023 | 115.10 | 116.95 | 114.59 | 115.45 | 110,459 | +0.35(+0.30%) |
Jan 13, 2023 | 113.43 | 115.57 | 112.72 | 115.10 | 79,111 | +1.77(+1.56%) |
Jan 12, 2023 | 112.32 | 113.80 | 110.97 | 113.33 | 98,044 | +1.02(+0.91%) |
Jan 11, 2023 | 109.34 | 114.02 | 108.60 | 112.31 | 211,933 | +3.05(+2.80%) |
Jan 10, 2023 | 104.96 | 109.35 | 104.96 | 109.26 | 263,179 | +4.41(+4.21%) |
Jan 09, 2023 | 107.47 | 108.98 | 104.55 | 104.85 | 134,197 | -2.25(-2.10%) |
Jan 06, 2023 | 107.78 | 108.51 | 106.83 | 107.10 | 143,962 | +0.62(+0.59%) |
Jan 05, 2023 | 107.56 | 107.92 | 106.28 | 106.47 | 71,724 | -1.66(-1.53%) |
Jan 04, 2023 | 109.75 | 110.13 | 107.53 | 108.13 | 87,738 | -0.62(-0.57%) |
Jan 03, 2023 | 107.98 | 110.31 | 107.20 | 108.75 | 135,204 | +0.64(+0.59%) |
Dec 30, 2022 | 108.92 | 108.92 | 107.44 | 108.12 | 71,143 | -1.64(-1.49%) |
Dec 29, 2022 | 108.56 | 110.12 | 108.56 | 109.75 | 57,784 | +2.37(+2.21%) |
Dec 28, 2022 | 109.48 | 110.35 | 107.28 | 107.39 | 80,089 | -2.02(-1.85%) |
Dec 27, 2022 | 108.85 | 109.67 | 107.91 | 109.41 | 85,280 | +0.70(+0.65%) |
Dec 23, 2022 | 109.43 | 109.72 | 108.67 | 108.70 | 68,171 | -0.52(-0.47%) |
Dec 22, 2022 | 110.70 | 110.70 | 107.85 | 109.22 | 77,391 | -2.72(-2.43%) |
Dec 21, 2022 | 110.94 | 112.36 | 110.11 | 111.94 | 97,229 | +1.50(+1.36%) |
Dec 20, 2022 | 108.07 | 111.00 | 108.00 | 110.44 | 114,958 | +1.92(+1.77%) |
Dec 19, 2022 | 109.54 | 110.48 | 107.92 | 108.52 | 131,829 | -0.69(-0.64%) |
Dec 16, 2022 | 110.60 | 111.33 | 107.73 | 109.21 | 618,205 | -2.57(-2.30%) |
Dec 15, 2022 | 114.50 | 114.50 | 110.51 | 111.78 | 161,354 | -3.68(-3.19%) |
Dec 14, 2022 | 116.36 | 117.37 | 113.92 | 115.46 | 105,499 | -1.29(-1.10%) |
Dec 13, 2022 | 118.60 | 119.53 | 116.50 | 116.75 | 132,885 | +0.41(+0.35%) |
Dec 12, 2022 | 115.02 | 117.04 | 115.02 | 116.34 | 121,640 | +0.78(+0.68%) |
Dec 09, 2022 | 115.79 | 117.39 | 115.29 | 115.56 | 284,635 | -0.53(-0.45%) |
Dec 08, 2022 | 113.94 | 116.27 | 113.57 | 116.08 | 111,212 | +3.00(+2.66%) |
Dec 07, 2022 | 110.98 | 113.22 | 110.69 | 113.08 | 91,962 | +1.40(+1.25%) |
Dec 06, 2022 | 113.63 | 113.68 | 111.35 | 111.68 | 112,685 | -1.45(-1.28%) |
Dec 05, 2022 | 113.07 | 113.77 | 110.94 | 113.13 | 127,371 | -1.18(-1.03%) |
Dec 02, 2022 | 112.32 | 115.26 | 111.98 | 114.31 | 86,073 | +0.32(+0.28%) |
Dec 01, 2022 | 115.09 | 115.32 | 113.57 | 113.99 | 92,997 | -0.86(-0.75%) |
Nov 30, 2022 | 111.47 | 114.92 | 110.14 | 114.85 | 156,387 | +3.32(+2.98%) |
Nov 29, 2022 | 112.46 | 115.44 | 111.37 | 111.53 | 87,911 | -1.06(-0.94%) |
Nov 28, 2022 | 115.25 | 115.25 | 111.66 | 112.59 | 99,262 | -3.17(-2.74%) |
Nov 25, 2022 | 115.92 | 116.49 | 115.45 | 115.77 | 32,877 | -0.05(-0.04%) |
Nov 23, 2022 | 116.28 | 116.76 | 115.07 | 115.81 | 51,210 | -0.10(-0.09%) |
Nov 22, 2022 | 115.46 | 116.10 | 114.65 | 115.92 | 67,892 | +1.25(+1.09%) |
Nov 21, 2022 | 114.91 | 115.33 | 114.09 | 114.67 | 90,977 | -0.32(-0.28%) |
Nov 18, 2022 | 116.76 | 116.76 | 113.94 | 114.99 | 115,920 | +0.40(+0.35%) |
Nov 17, 2022 | 112.74 | 114.68 | 112.25 | 114.59 | 68,688 | +0.14(+0.12%) |
Nov 16, 2022 | 114.81 | 116.13 | 113.69 | 114.45 | 112,779 | -0.37(-0.32%) |
Nov 15, 2022 | 110.81 | 115.04 | 110.50 | 114.82 | 201,875 | +5.28(+4.82%) |
Nov 14, 2022 | 109.06 | 111.54 | 109.06 | 109.54 | 87,819 | -0.57(-0.52%) |
Nov 11, 2022 | 113.57 | 113.57 | 109.96 | 110.12 | 119,345 | -2.57(-2.28%) |
Nov 10, 2022 | 111.28 | 112.73 | 110.06 | 112.69 | 148,871 | +5.52(+5.15%) |
Nov 09, 2022 | 107.33 | 108.90 | 106.84 | 107.17 | 112,243 | -1.34(-1.23%) |
Nov 08, 2022 | 111.81 | 111.81 | 108.30 | 108.50 | 122,157 | -2.95(-2.65%) |
Nov 07, 2022 | 107.58 | 111.83 | 107.50 | 111.45 | 205,998 | +3.66(+3.40%) |
Nov 04, 2022 | 109.57 | 110.32 | 107.09 | 107.79 | 160,917 | -0.38(-0.35%) |
Nov 03, 2022 | 108.25 | 108.92 | 107.28 | 108.17 | 132,559 | -1.38(-1.26%) |
Nov 02, 2022 | 113.12 | 113.81 | 109.03 | 109.54 | 210,920 | -4.38(-3.84%) |