Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 111.96 | 114.81 | 110.74 | 114.79 | 4,463,187 | +3.86(+3.48%) |
Jan 30, 2023 | 112.32 | 113.29 | 110.93 | 110.93 | 4,468,853 | -2.49(-2.19%) |
Jan 27, 2023 | 113.17 | 115.21 | 112.34 | 113.42 | 3,744,990 | +1.46(+1.30%) |
Jan 26, 2023 | 112.38 | 113.66 | 110.48 | 111.96 | 5,063,216 | -0.02(-0.02%) |
Jan 25, 2023 | 101.23 | 112.55 | 99.47 | 111.98 | 10,874,863 | +9.24(+8.99%) |
Jan 24, 2023 | 102.02 | 105.04 | 102.02 | 102.74 | 3,743,941 | -0.59(-0.57%) |
Jan 23, 2023 | 100.60 | 103.55 | 100.13 | 103.33 | 3,698,007 | +2.84(+2.82%) |
Jan 20, 2023 | 95.54 | 100.64 | 95.38 | 100.49 | 4,288,528 | +6.05(+6.40%) |
Jan 19, 2023 | 93.87 | 95.08 | 90.68 | 94.44 | 5,303,271 | -3.85(-3.92%) |
Jan 18, 2023 | 99.69 | 100.94 | 98.25 | 98.29 | 2,762,080 | -1.67(-1.67%) |
Jan 17, 2023 | 99.35 | 100.65 | 98.75 | 99.96 | 3,620,026 | +0.75(+0.76%) |
Jan 13, 2023 | 95.89 | 99.70 | 95.14 | 99.21 | 3,347,865 | +1.77(+1.81%) |
Jan 12, 2023 | 98.99 | 99.19 | 96.15 | 97.44 | 2,676,386 | -0.74(-0.76%) |
Jan 11, 2023 | 95.72 | 99.05 | 95.32 | 98.19 | 4,245,259 | +3.17(+3.34%) |
Jan 10, 2023 | 93.18 | 95.04 | 91.98 | 95.01 | 3,313,250 | +1.01(+1.08%) |
Jan 09, 2023 | 94.38 | 95.91 | 93.16 | 94.00 | 4,544,879 | +0.37(+0.39%) |
Jan 06, 2023 | 90.98 | 94.30 | 90.88 | 93.63 | 3,803,207 | +2.98(+3.29%) |
Jan 05, 2023 | 89.23 | 91.02 | 88.29 | 90.65 | 3,531,420 | -1.76(-1.90%) |
Jan 04, 2023 | 91.21 | 94.51 | 90.89 | 92.41 | 3,294,114 | +2.73(+3.04%) |
Jan 03, 2023 | 89.38 | 92.21 | 89.14 | 89.68 | 2,715,515 | +0.01(+0.01%) |
Dec 30, 2022 | 88.27 | 89.78 | 88.01 | 89.67 | 2,141,304 | +0.28(+0.31%) |
Dec 29, 2022 | 86.93 | 89.53 | 86.74 | 89.39 | 1,804,492 | +2.86(+3.31%) |
Dec 28, 2022 | 87.85 | 88.69 | 86.37 | 86.53 | 2,313,512 | -1.01(-1.16%) |
Dec 27, 2022 | 87.62 | 88.20 | 86.73 | 87.54 | 1,867,571 | +0.06(+0.07%) |
Dec 23, 2022 | 86.63 | 87.55 | 85.96 | 87.48 | 1,972,366 | +1.16(+1.34%) |
Dec 22, 2022 | 85.32 | 86.33 | 84.13 | 86.32 | 4,771,120 | -0.22(-0.26%) |
Dec 21, 2022 | 86.17 | 87.15 | 85.77 | 86.54 | 4,762,078 | +1.28(+1.50%) |
Dec 20, 2022 | 84.66 | 85.80 | 84.22 | 85.26 | 4,319,779 | +0.50(+0.59%) |
Dec 19, 2022 | 86.65 | 87.28 | 83.90 | 84.76 | 5,364,470 | -2.15(-2.48%) |
Dec 16, 2022 | 88.50 | 89.51 | 86.06 | 86.91 | 6,976,148 | -3.62(-4.00%) |
Dec 15, 2022 | 91.62 | 92.11 | 89.03 | 90.53 | 3,509,148 | -2.65(-2.85%) |
Dec 14, 2022 | 94.76 | 95.78 | 91.81 | 93.18 | 3,471,039 | -2.18(-2.29%) |
Dec 13, 2022 | 97.72 | 99.57 | 94.40 | 95.36 | 3,537,448 | +1.29(+1.37%) |
Dec 12, 2022 | 91.57 | 94.64 | 90.90 | 94.07 | 2,912,389 | +3.00(+3.29%) |
Dec 09, 2022 | 89.81 | 92.03 | 89.81 | 91.07 | 2,065,891 | +0.80(+0.89%) |
Dec 08, 2022 | 90.47 | 91.15 | 89.23 | 90.27 | 2,888,227 | +0.34(+0.38%) |
Dec 07, 2022 | 90.14 | 91.61 | 89.44 | 89.93 | 3,020,846 | -0.77(-0.85%) |
Dec 06, 2022 | 91.73 | 93.30 | 89.48 | 90.70 | 3,533,892 | -0.95(-1.04%) |
Dec 05, 2022 | 92.92 | 93.46 | 90.76 | 91.66 | 3,589,439 | -2.58(-2.73%) |
Dec 02, 2022 | 94.68 | 96.70 | 94.05 | 94.23 | 3,022,551 | -1.57(-1.64%) |
Dec 01, 2022 | 96.49 | 98.46 | 94.98 | 95.80 | 2,438,890 | -3.78(-3.80%) |
Nov 30, 2022 | 98.53 | 99.71 | 95.01 | 99.59 | 3,275,436 | +1.12(+1.14%) |
Nov 29, 2022 | 96.28 | 98.54 | 95.77 | 98.47 | 1,544,710 | +2.41(+2.51%) |
Nov 28, 2022 | 96.58 | 97.69 | 95.62 | 96.06 | 1,687,818 | -2.06(-2.10%) |
Nov 25, 2022 | 97.56 | 98.34 | 97.33 | 98.12 | 610,822 | +0.09(+0.09%) |
Nov 23, 2022 | 97.51 | 98.39 | 96.61 | 98.03 | 1,331,527 | +0.08(+0.08%) |
Nov 22, 2022 | 98.48 | 99.87 | 97.47 | 97.96 | 2,018,077 | +0.23(+0.24%) |
Nov 21, 2022 | 94.71 | 97.82 | 94.58 | 97.72 | 2,308,958 | +2.27(+2.37%) |
Nov 18, 2022 | 97.56 | 97.99 | 94.74 | 95.46 | 2,875,104 | -0.46(-0.48%) |
Nov 17, 2022 | 96.15 | 96.47 | 94.10 | 95.92 | 3,032,144 | -2.24(-2.28%) |
Nov 16, 2022 | 100.28 | 100.54 | 96.62 | 98.16 | 3,582,404 | -1.74(-1.74%) |
Nov 15, 2022 | 105.62 | 106.24 | 99.68 | 99.89 | 6,076,217 | -7.73(-7.18%) |
Nov 14, 2022 | 110.35 | 111.44 | 107.50 | 107.62 | 3,210,551 | -4.52(-4.03%) |
Nov 11, 2022 | 110.77 | 114.21 | 110.21 | 112.14 | 4,640,606 | +2.73(+2.50%) |
Nov 10, 2022 | 102.78 | 110.08 | 102.78 | 109.41 | 3,902,075 | +12.11(+12.44%) |
Nov 09, 2022 | 100.03 | 100.03 | 97.22 | 97.30 | 1,825,903 | -3.90(-3.86%) |
Nov 08, 2022 | 100.44 | 102.04 | 99.71 | 101.20 | 1,878,991 | +0.77(+0.76%) |
Nov 07, 2022 | 99.48 | 100.48 | 97.66 | 100.44 | 2,557,481 | +2.12(+2.16%) |
Nov 04, 2022 | 96.57 | 98.50 | 96.07 | 98.32 | 2,399,963 | +3.56(+3.75%) |
Nov 03, 2022 | 96.81 | 96.95 | 94.31 | 94.76 | 2,734,993 | -4.21(-4.25%) |
Nov 02, 2022 | 101.96 | 98.75 | 98.97 | 2,730,123 | -3.45(-3.37%) |