Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 115.80 | 117.33 | 115.13 | 117.33 | 99,739 | +1.75(+1.51%) |
Jan 30, 2023 | 115.83 | 116.88 | 115.49 | 115.59 | 178,585 | -0.70(-0.60%) |
Jan 27, 2023 | 115.38 | 116.75 | 115.38 | 116.28 | 64,207 | +0.75(+0.64%) |
Jan 26, 2023 | 115.29 | 115.63 | 114.34 | 115.54 | 145,542 | +1.09(+0.95%) |
Jan 25, 2023 | 113.19 | 114.51 | 112.47 | 114.44 | 95,271 | +0.40(+0.35%) |
Jan 24, 2023 | 112.76 | 114.13 | 112.20 | 114.05 | 115,109 | +1.10(+0.98%) |
Jan 23, 2023 | 111.93 | 113.18 | 111.68 | 112.94 | 57,319 | +1.19(+1.07%) |
Jan 20, 2023 | 111.17 | 111.78 | 110.41 | 111.75 | 85,750 | +1.33(+1.20%) |
Jan 19, 2023 | 111.38 | 112.00 | 110.40 | 110.42 | 152,524 | -1.78(-1.58%) |
Jan 18, 2023 | 115.09 | 115.23 | 112.14 | 112.20 | 50,815 | -2.49(-2.17%) |
Jan 17, 2023 | 114.61 | 115.01 | 113.87 | 114.69 | 53,453 | +0.09(+0.08%) |
Jan 13, 2023 | 113.93 | 115.21 | 113.64 | 114.60 | 62,316 | -0.13(-0.11%) |
Jan 12, 2023 | 113.71 | 114.88 | 112.74 | 114.73 | 72,548 | +1.58(+1.40%) |
Jan 11, 2023 | 112.40 | 113.22 | 112.08 | 113.15 | 51,320 | +1.27(+1.14%) |
Jan 10, 2023 | 110.82 | 111.96 | 110.41 | 111.88 | 54,738 | +0.93(+0.84%) |
Jan 09, 2023 | 112.66 | 112.89 | 110.57 | 110.95 | 104,383 | -1.15(-1.03%) |
Jan 06, 2023 | 110.85 | 112.31 | 110.60 | 112.10 | 131,152 | +1.95(+1.77%) |
Jan 05, 2023 | 109.86 | 110.45 | 109.34 | 110.16 | 83,467 | -0.26(-0.23%) |
Jan 04, 2023 | 109.33 | 110.93 | 109.15 | 110.41 | 69,192 | +1.27(+1.16%) |
Jan 03, 2023 | 109.98 | 110.24 | 108.43 | 109.14 | 69,950 | -0.13(-0.12%) |
Dec 30, 2022 | 108.10 | 109.45 | 108.03 | 109.27 | 53,647 | +0.61(+0.56%) |
Dec 29, 2022 | 107.80 | 108.84 | 107.20 | 108.67 | 48,709 | +1.49(+1.39%) |
Dec 28, 2022 | 107.98 | 108.34 | 107.09 | 107.18 | 53,777 | -0.80(-0.74%) |
Dec 27, 2022 | 108.56 | 109.11 | 107.87 | 107.98 | 66,341 | -0.22(-0.20%) |
Dec 23, 2022 | 107.73 | 108.25 | 107.30 | 108.20 | 38,068 | +0.61(+0.56%) |
Dec 22, 2022 | 108.85 | 108.85 | 105.92 | 107.59 | 83,147 | -1.88(-1.71%) |
Dec 21, 2022 | 108.54 | 109.55 | 108.37 | 109.47 | 68,806 | +1.90(+1.76%) |
Dec 20, 2022 | 106.87 | 108.61 | 106.75 | 107.57 | 66,890 | +0.51(+0.47%) |
Dec 19, 2022 | 108.34 | 108.78 | 106.76 | 107.07 | 59,960 | -1.11(-1.03%) |
Dec 16, 2022 | 108.03 | 108.46 | 106.93 | 108.18 | 141,757 | +2.26(+2.14%) |
Dec 15, 2022 | 107.32 | 107.74 | 105.46 | 105.91 | 67,275 | -2.45(-2.26%) |
Dec 14, 2022 | 108.55 | 109.61 | 107.96 | 108.36 | 66,541 | +0.00(+0.00%) |
Dec 13, 2022 | 111.47 | 111.47 | 108.10 | 108.36 | 72,369 | -0.16(-0.15%) |
Dec 12, 2022 | 106.86 | 108.60 | 106.86 | 108.52 | 34,928 | +1.90(+1.79%) |
Dec 09, 2022 | 107.29 | 107.88 | 106.61 | 106.62 | 55,379 | -0.98(-0.91%) |
Dec 08, 2022 | 108.02 | 109.13 | 107.37 | 107.60 | 31,422 | +0.45(+0.42%) |
Dec 07, 2022 | 107.58 | 108.34 | 107.06 | 107.15 | 42,470 | -0.51(-0.47%) |
Dec 06, 2022 | 110.61 | 110.65 | 107.00 | 107.66 | 54,418 | -2.51(-2.28%) |
Dec 05, 2022 | 111.39 | 111.39 | 110.05 | 110.17 | 77,312 | -1.76(-1.57%) |
Dec 02, 2022 | 108.68 | 112.25 | 108.68 | 111.93 | 51,886 | +1.75(+1.58%) |
Dec 01, 2022 | 109.56 | 110.33 | 108.85 | 110.18 | 172,266 | +0.74(+0.68%) |
Nov 30, 2022 | 107.27 | 109.48 | 106.46 | 109.44 | 49,370 | +2.49(+2.33%) |
Nov 29, 2022 | 107.01 | 107.79 | 106.89 | 106.95 | 50,250 | +0.04(+0.04%) |
Nov 28, 2022 | 108.78 | 109.00 | 106.70 | 106.91 | 101,374 | -2.70(-2.46%) |
Nov 25, 2022 | 109.15 | 109.62 | 109.10 | 109.60 | 15,112 | +0.61(+0.56%) |
Nov 23, 2022 | 109.10 | 109.58 | 108.47 | 109.00 | 36,618 | -0.04(-0.04%) |
Nov 22, 2022 | 109.33 | 109.33 | 108.61 | 109.04 | 45,635 | +0.30(+0.27%) |
Nov 21, 2022 | 108.37 | 109.21 | 108.09 | 108.74 | 42,559 | +0.01(+0.01%) |
Nov 18, 2022 | 108.97 | 109.29 | 108.20 | 108.73 | 57,099 | +0.72(+0.66%) |
Nov 17, 2022 | 106.58 | 108.11 | 106.53 | 108.02 | 94,018 | -0.17(-0.16%) |
Nov 16, 2022 | 109.06 | 109.11 | 107.82 | 108.19 | 61,483 | -1.08(-0.99%) |
Nov 15, 2022 | 109.20 | 109.81 | 108.20 | 109.27 | 87,961 | +1.50(+1.39%) |
Nov 14, 2022 | 109.36 | 109.47 | 107.69 | 107.77 | 95,068 | -2.04(-1.86%) |
Nov 11, 2022 | 111.34 | 111.88 | 109.58 | 109.81 | 101,239 | -2.37(-2.11%) |
Nov 10, 2022 | 109.84 | 112.29 | 109.84 | 112.18 | 83,800 | +5.27(+4.93%) |
Nov 09, 2022 | 107.72 | 108.74 | 106.84 | 106.92 | 56,074 | -0.89(-0.83%) |
Nov 08, 2022 | 107.20 | 108.36 | 106.43 | 107.81 | 97,306 | +0.79(+0.74%) |
Nov 07, 2022 | 105.19 | 107.06 | 104.70 | 107.02 | 136,340 | +2.21(+2.11%) |
Nov 04, 2022 | 104.22 | 105.19 | 102.49 | 104.80 | 53,707 | +1.34(+1.29%) |
Nov 03, 2022 | 102.43 | 104.44 | 101.94 | 103.46 | 60,502 | -0.10(-0.10%) |
Nov 02, 2022 | 105.53 | 103.56 | 103.56 | 106,126 | -2.22(-2.10%) |