Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 111.12 | 112.78 | 111.02 | 112.72 | 192,964 | +1.60(+1.44%) |
Jan 30, 2023 | 111.06 | 112.57 | 110.56 | 111.12 | 157,438 | -0.69(-0.62%) |
Jan 27, 2023 | 111.85 | 112.58 | 110.08 | 111.81 | 102,012 | -0.15(-0.13%) |
Jan 26, 2023 | 112.05 | 112.37 | 110.32 | 111.96 | 120,444 | +0.16(+0.14%) |
Jan 25, 2023 | 110.33 | 111.91 | 109.49 | 111.80 | 357,033 | +0.66(+0.59%) |
Jan 24, 2023 | 111.20 | 112.74 | 110.31 | 111.14 | 167,316 | -0.26(-0.23%) |
Jan 23, 2023 | 110.22 | 111.57 | 110.22 | 111.40 | 145,276 | +1.09(+0.99%) |
Jan 20, 2023 | 109.99 | 110.87 | 109.09 | 110.31 | 221,083 | +0.72(+0.66%) |
Jan 19, 2023 | 111.12 | 111.65 | 109.36 | 109.59 | 228,716 | -1.46(-1.31%) |
Jan 18, 2023 | 111.47 | 111.93 | 109.78 | 111.05 | 166,918 | +0.28(+0.25%) |
Jan 17, 2023 | 111.39 | 111.88 | 110.39 | 110.77 | 166,258 | -0.33(-0.30%) |
Jan 13, 2023 | 109.95 | 112.07 | 109.81 | 111.10 | 172,076 | +0.97(+0.88%) |
Jan 12, 2023 | 109.28 | 111.17 | 109.28 | 110.13 | 185,816 | +0.79(+0.72%) |
Jan 11, 2023 | 108.13 | 110.08 | 107.34 | 109.34 | 229,519 | +0.98(+0.90%) |
Jan 10, 2023 | 106.28 | 109.03 | 106.22 | 108.36 | 203,977 | +2.01(+1.89%) |
Jan 09, 2023 | 105.38 | 106.73 | 105.21 | 106.35 | 206,021 | +1.18(+1.12%) |
Jan 06, 2023 | 103.21 | 105.49 | 103.21 | 105.17 | 180,459 | +3.24(+3.18%) |
Jan 05, 2023 | 102.37 | 102.54 | 101.56 | 101.93 | 126,117 | -0.53(-0.52%) |
Jan 04, 2023 | 102.93 | 103.51 | 101.52 | 102.46 | 171,558 | +0.26(+0.25%) |
Jan 03, 2023 | 100.58 | 102.48 | 100.22 | 102.20 | 244,181 | +1.93(+1.92%) |
Dec 30, 2022 | 99.41 | 100.51 | 99.01 | 100.27 | 168,495 | +0.57(+0.57%) |
Dec 29, 2022 | 99.09 | 100.50 | 98.76 | 99.70 | 172,549 | +1.45(+1.48%) |
Dec 28, 2022 | 100.00 | 100.16 | 98.09 | 98.25 | 234,373 | -1.53(-1.53%) |
Dec 27, 2022 | 98.79 | 100.17 | 98.00 | 99.78 | 199,950 | +1.43(+1.45%) |
Dec 23, 2022 | 97.17 | 98.46 | 96.31 | 98.35 | 168,387 | +1.12(+1.15%) |
Dec 22, 2022 | 96.41 | 97.23 | 95.10 | 97.23 | 216,273 | +0.01(+0.01%) |
Dec 21, 2022 | 96.18 | 98.43 | 96.01 | 97.22 | 245,170 | +1.62(+1.69%) |
Dec 20, 2022 | 95.87 | 96.31 | 95.01 | 95.60 | 160,027 | -0.39(-0.41%) |
Dec 19, 2022 | 96.35 | 97.59 | 95.22 | 95.99 | 226,822 | -0.23(-0.24%) |
Dec 16, 2022 | 96.67 | 97.20 | 96.11 | 96.22 | 497,836 | -1.35(-1.38%) |
Dec 15, 2022 | 99.52 | 99.72 | 96.49 | 97.57 | 220,554 | -2.72(-2.71%) |
Dec 14, 2022 | 101.18 | 101.64 | 99.87 | 100.29 | 260,077 | -0.58(-0.57%) |
Dec 13, 2022 | 103.12 | 103.93 | 100.58 | 100.87 | 309,392 | -0.01(-0.01%) |
Dec 12, 2022 | 100.09 | 101.76 | 99.77 | 100.88 | 216,655 | +0.94(+0.94%) |
Dec 09, 2022 | 99.80 | 101.20 | 99.43 | 99.94 | 217,888 | -0.07(-0.07%) |
Dec 08, 2022 | 98.70 | 100.39 | 98.70 | 100.01 | 224,390 | +1.32(+1.34%) |
Dec 07, 2022 | 99.12 | 99.98 | 97.66 | 98.69 | 125,499 | -0.34(-0.34%) |
Dec 06, 2022 | 100.77 | 100.96 | 98.22 | 99.03 | 190,413 | -1.74(-1.73%) |
Dec 05, 2022 | 102.08 | 102.20 | 100.04 | 100.77 | 148,331 | -1.54(-1.51%) |
Dec 02, 2022 | 102.59 | 102.94 | 102.05 | 102.31 | 224,176 | -0.97(-0.94%) |
Dec 01, 2022 | 104.02 | 104.41 | 103.18 | 103.28 | 209,621 | -0.63(-0.61%) |
Nov 30, 2022 | 101.06 | 104.13 | 99.76 | 103.91 | 477,643 | +2.53(+2.50%) |
Nov 29, 2022 | 101.56 | 102.62 | 100.67 | 101.38 | 300,844 | -0.64(-0.63%) |
Nov 28, 2022 | 104.34 | 104.91 | 101.80 | 102.02 | 431,267 | -2.93(-2.79%) |
Nov 25, 2022 | 103.92 | 105.37 | 103.92 | 104.95 | 92,774 | +0.74(+0.71%) |
Nov 23, 2022 | 103.52 | 104.53 | 103.36 | 104.21 | 108,121 | +0.68(+0.66%) |
Nov 22, 2022 | 102.67 | 103.79 | 102.48 | 103.53 | 770,146 | +1.18(+1.15%) |
Nov 21, 2022 | 101.90 | 103.00 | 101.36 | 102.35 | 244,240 | +0.45(+0.44%) |
Nov 18, 2022 | 101.20 | 102.16 | 100.86 | 101.90 | 314,515 | +0.95(+0.94%) |
Nov 17, 2022 | 100.02 | 101.11 | 99.72 | 100.95 | 170,276 | +0.18(+0.18%) |
Nov 16, 2022 | 100.29 | 101.27 | 100.03 | 100.77 | 191,201 | -0.07(-0.07%) |
Nov 15, 2022 | 101.18 | 102.07 | 100.15 | 100.84 | 341,609 | +1.26(+1.27%) |
Nov 14, 2022 | 99.77 | 100.27 | 92.41 | 99.58 | 369,858 | -0.19(-0.19%) |
Nov 11, 2022 | 98.81 | 100.37 | 98.26 | 99.77 | 248,056 | +0.95(+0.96%) |
Nov 10, 2022 | 98.77 | 99.56 | 97.50 | 98.82 | 305,481 | +2.87(+2.99%) |
Nov 09, 2022 | 96.10 | 97.35 | 95.64 | 95.95 | 238,202 | -0.77(-0.80%) |
Nov 08, 2022 | 96.09 | 97.93 | 95.63 | 96.72 | 625,609 | +1.11(+1.16%) |
Nov 07, 2022 | 94.13 | 96.25 | 93.98 | 95.61 | 255,453 | +1.42(+1.51%) |
Nov 04, 2022 | 94.26 | 95.37 | 93.16 | 94.19 | 254,324 | +0.68(+0.73%) |
Nov 03, 2022 | 93.90 | 94.94 | 90.69 | 93.51 | 284,198 | -0.39(-0.42%) |
Nov 02, 2022 | 94.05 | 96.00 | 93.33 | 93.90 | 337,527 | -0.79(-0.83%) |