Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.00 | 76.76 | 70.75 | 73.25 | 23,053 | -0.25(-0.34%) |
Jan 30, 2023 | 73.00 | 87.00 | 71.50 | 73.50 | 124,754 | +0.00(+0.00%) |
Jan 27, 2023 | 69.00 | 74.75 | 68.00 | 73.50 | 34,761 | +4.50(+6.52%) |
Jan 26, 2023 | 72.75 | 73.75 | 68.00 | 69.00 | 20,280 | -4.00(-5.48%) |
Jan 25, 2023 | 70.00 | 74.25 | 63.50 | 73.00 | 59,135 | +3.00(+4.29%) |
Jan 24, 2023 | 72.50 | 77.75 | 67.75 | 70.00 | 68,804 | -4.75(-6.35%) |
Jan 23, 2023 | 70.25 | 89.50 | 70.25 | 74.75 | 549,889 | +10.50(+16.34%) |
Jan 20, 2023 | 63.25 | 68.00 | 59.50 | 64.25 | 48,599 | -0.50(-0.77%) |
Jan 19, 2023 | 62.25 | 69.75 | 61.50 | 64.75 | 45,981 | +1.25(+1.97%) |
Jan 18, 2023 | 76.50 | 76.75 | 62.75 | 63.50 | 65,319 | -13.00(-16.99%) |
Jan 17, 2023 | 82.75 | 84.88 | 76.00 | 76.50 | 39,282 | -7.75(-9.20%) |
Jan 13, 2023 | 85.75 | 89.75 | 83.75 | 84.25 | 38,186 | -0.25(-0.30%) |
Jan 12, 2023 | 89.50 | 91.00 | 83.25 | 84.50 | 53,609 | -12.00(-12.44%) |
Jan 11, 2023 | 101.00 | 106.75 | 93.50 | 96.50 | 85,584 | +1.75(+1.85%) |
Jan 10, 2023 | 90.50 | 98.00 | 88.25 | 94.75 | 24,779 | +4.00(+4.41%) |
Jan 09, 2023 | 93.75 | 95.91 | 90.50 | 90.75 | 20,515 | -3.00(-3.20%) |
Jan 06, 2023 | 94.75 | 94.75 | 89.00 | 93.75 | 25,518 | -3.00(-3.10%) |
Jan 05, 2023 | 101.00 | 101.00 | 95.75 | 96.75 | 27,874 | -6.25(-6.07%) |
Jan 04, 2023 | 97.00 | 105.50 | 95.26 | 103.00 | 27,738 | +4.25(+4.30%) |
Jan 03, 2023 | 100.00 | 102.00 | 94.00 | 98.75 | 35,822 | -6.75(-6.40%) |
Dec 30, 2022 | 140.25 | 150.00 | 100.25 | 105.50 | 300,696 | -4.50(-4.09%) |
Dec 29, 2022 | 96.50 | 111.25 | 96.50 | 110.00 | 29,634 | +12.75(+13.11%) |
Dec 28, 2022 | 96.25 | 102.75 | 92.75 | 97.25 | 29,378 | -0.25(-0.26%) |
Dec 27, 2022 | 108.00 | 110.50 | 94.25 | 97.50 | 22,036 | -14.75(-13.14%) |
Dec 23, 2022 | 109.50 | 118.00 | 102.00 | 112.25 | 39,470 | -3.25(-2.81%) |
Dec 22, 2022 | 93.50 | 117.00 | 92.75 | 115.50 | 108,422 | +22.00(+23.53%) |
Dec 21, 2022 | 91.50 | 97.75 | 91.25 | 93.50 | 25,664 | +0.75(+0.81%) |
Dec 20, 2022 | 92.50 | 97.75 | 90.25 | 92.75 | 23,619 | -1.25(-1.33%) |
Dec 19, 2022 | 95.00 | 101.25 | 91.25 | 94.00 | 22,556 | -2.25(-2.34%) |
Dec 16, 2022 | 97.00 | 97.00 | 88.25 | 96.25 | 47,827 | -5.00(-4.94%) |
Dec 15, 2022 | 99.25 | 108.75 | 94.50 | 101.25 | 47,354 | +0.00(+0.00%) |
Dec 14, 2022 | 99.00 | 103.50 | 95.00 | 101.25 | 25,568 | +0.50(+0.50%) |
Dec 13, 2022 | 103.00 | 105.00 | 97.75 | 100.75 | 31,707 | +0.75(+0.75%) |
Dec 12, 2022 | 106.25 | 115.00 | 97.50 | 100.00 | 82,586 | +0.25(+0.25%) |
Dec 09, 2022 | 97.25 | 109.95 | 89.25 | 99.75 | 71,165 | +0.25(+0.25%) |
Dec 08, 2022 | 103.75 | 108.50 | 93.75 | 99.50 | 39,243 | -4.75(-4.56%) |
Dec 07, 2022 | 110.75 | 121.75 | 102.50 | 104.25 | 258,428 | -3.25(-3.02%) |
Dec 06, 2022 | 119.50 | 124.25 | 102.75 | 107.50 | 138,738 | -21.25(-16.50%) |
Dec 05, 2022 | 107.50 | 132.00 | 101.25 | 128.75 | 1,050,542 | +35.00(+37.33%) |
Dec 02, 2022 | 83.75 | 96.25 | 82.75 | 93.75 | 118,915 | +8.25(+9.65%) |
Dec 01, 2022 | 95.75 | 99.00 | 80.25 | 85.50 | 127,846 | -5.25(-5.79%) |
Nov 30, 2022 | 113.75 | 129.00 | 87.25 | 90.75 | 86,821 | -27.75(-23.42%) |
Nov 29, 2022 | 163.50 | 195.00 | 117.00 | 118.50 | 389,867 | -61.50(-34.17%) |
Nov 28, 2022 | 157.50 | 234.75 | 156.00 | 180.00 | 941,506 | +31.00(+20.81%) |
Nov 25, 2022 | 132.75 | 161.50 | 131.50 | 149.00 | 156,260 | +17.00(+12.88%) |
Nov 23, 2022 | 100.25 | 165.00 | 92.50 | 132.00 | 323,647 | +25.00(+23.36%) |
Nov 22, 2022 | 86.25 | 112.50 | 85.00 | 107.00 | 74,269 | +23.75(+28.53%) |
Nov 21, 2022 | 95.50 | 95.50 | 80.25 | 83.25 | 13,213 | -13.00(-13.51%) |
Nov 18, 2022 | 99.50 | 112.50 | 93.03 | 96.25 | 13,237 | -2.75(-2.78%) |
Nov 17, 2022 | 100.00 | 103.50 | 92.47 | 99.00 | 14,835 | -3.75(-3.65%) |
Nov 16, 2022 | 115.25 | 115.25 | 101.25 | 102.75 | 14,891 | -12.25(-10.65%) |
Nov 15, 2022 | 129.50 | 137.00 | 114.25 | 115.00 | 26,570 | -10.50(-8.37%) |
Nov 14, 2022 | 125.00 | 134.75 | 121.00 | 125.50 | 20,686 | +0.50(+0.40%) |
Nov 11, 2022 | 119.00 | 132.00 | 108.00 | 125.00 | 24,912 | -0.50(-0.40%) |
Nov 10, 2022 | 146.25 | 154.21 | 117.75 | 125.50 | 82,466 | -3.25(-2.52%) |
Nov 09, 2022 | 102.75 | 153.50 | 84.25 | 128.75 | 103,461 | +8.25(+6.85%) |
Nov 08, 2022 | 143.25 | 143.75 | 114.00 | 120.50 | 22,285 | -44.75(-27.08%) |
Nov 07, 2022 | 203.75 | 216.50 | 156.38 | 165.25 | 30,896 | -54.25(-24.72%) |
Nov 04, 2022 | 210.00 | 237.50 | 167.25 | 219.50 | 100,195 | +16.50(+8.13%) |
Nov 03, 2022 | 200.00 | 247.00 | 181.50 | 203.00 | 51,477 | +20.00(+10.93%) |
Nov 02, 2022 | 175.00 | 195.50 | 167.50 | 183.00 | 19,413 | +16.25(+9.75%) |