Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.61 | 91.97 | 85.00 | 89.44 | 204,817 | +3.09(+3.58%) |
Jan 30, 2023 | 85.95 | 87.60 | 85.44 | 86.35 | 79,506 | -1.04(-1.19%) |
Jan 27, 2023 | 87.37 | 88.15 | 86.17 | 87.39 | 65,997 | -0.27(-0.31%) |
Jan 26, 2023 | 84.91 | 87.74 | 83.12 | 87.66 | 84,420 | +3.76(+4.48%) |
Jan 25, 2023 | 86.73 | 86.80 | 83.03 | 83.90 | 125,760 | -3.46(-3.96%) |
Jan 24, 2023 | 87.71 | 88.69 | 86.00 | 87.36 | 155,413 | -0.43(-0.49%) |
Jan 23, 2023 | 85.53 | 88.00 | 84.10 | 87.79 | 109,485 | +2.18(+2.55%) |
Jan 20, 2023 | 87.03 | 87.03 | 82.00 | 85.61 | 164,745 | -0.42(-0.49%) |
Jan 19, 2023 | 83.48 | 86.19 | 81.80 | 86.03 | 141,159 | +2.01(+2.39%) |
Jan 18, 2023 | 79.10 | 84.72 | 77.60 | 84.02 | 154,539 | +5.02(+6.35%) |
Jan 17, 2023 | 77.70 | 79.40 | 74.77 | 79.00 | 169,074 | +0.54(+0.69%) |
Jan 13, 2023 | 72.89 | 79.80 | 71.00 | 78.46 | 161,129 | +4.99(+6.79%) |
Jan 12, 2023 | 72.32 | 74.35 | 70.03 | 73.47 | 53,302 | +1.60(+2.23%) |
Jan 11, 2023 | 73.13 | 73.99 | 70.44 | 71.87 | 158,605 | -1.50(-2.04%) |
Jan 10, 2023 | 69.04 | 75.61 | 69.04 | 73.37 | 236,556 | +6.06(+9.00%) |
Jan 09, 2023 | 62.89 | 73.09 | 62.35 | 67.31 | 162,417 | +5.14(+8.27%) |
Jan 06, 2023 | 60.52 | 62.80 | 57.83 | 62.17 | 169,722 | -0.37(-0.59%) |
Jan 05, 2023 | 64.34 | 64.34 | 62.09 | 62.54 | 80,952 | -1.90(-2.95%) |
Jan 04, 2023 | 63.58 | 65.20 | 62.20 | 64.44 | 75,758 | +1.37(+2.17%) |
Jan 03, 2023 | 63.11 | 63.79 | 61.72 | 63.07 | 98,615 | +0.91(+1.46%) |
Dec 30, 2022 | 62.81 | 63.40 | 61.07 | 62.16 | 64,481 | -1.69(-2.65%) |
Dec 29, 2022 | 62.33 | 64.14 | 61.80 | 63.85 | 90,401 | +1.91(+3.08%) |
Dec 28, 2022 | 63.91 | 64.46 | 61.45 | 61.94 | 80,161 | -1.76(-2.76%) |
Dec 27, 2022 | 62.07 | 63.84 | 60.35 | 63.70 | 74,843 | +1.40(+2.25%) |
Dec 23, 2022 | 61.03 | 62.62 | 59.64 | 62.30 | 46,001 | +1.46(+2.40%) |
Dec 22, 2022 | 60.75 | 61.64 | 59.57 | 60.84 | 199,638 | -0.58(-0.94%) |
Dec 21, 2022 | 60.44 | 61.46 | 59.90 | 61.42 | 75,307 | +1.03(+1.71%) |
Dec 20, 2022 | 61.06 | 62.28 | 59.80 | 60.39 | 72,487 | -1.43(-2.31%) |
Dec 19, 2022 | 62.50 | 62.50 | 61.03 | 61.82 | 97,280 | -0.89(-1.42%) |
Dec 16, 2022 | 60.96 | 63.61 | 60.85 | 62.71 | 511,243 | +0.60(+0.97%) |
Dec 15, 2022 | 64.79 | 65.10 | 61.86 | 62.11 | 82,620 | -3.36(-5.13%) |
Dec 14, 2022 | 67.16 | 69.00 | 64.75 | 65.47 | 75,983 | -1.95(-2.89%) |
Dec 13, 2022 | 68.31 | 71.03 | 66.50 | 67.42 | 59,294 | +1.24(+1.87%) |
Dec 12, 2022 | 66.94 | 67.27 | 65.72 | 66.18 | 58,197 | -0.56(-0.84%) |
Dec 09, 2022 | 66.18 | 68.35 | 64.00 | 66.74 | 125,076 | +0.37(+0.56%) |
Dec 08, 2022 | 66.16 | 67.83 | 65.10 | 66.37 | 58,155 | +0.68(+1.04%) |
Dec 07, 2022 | 65.08 | 66.58 | 64.20 | 65.69 | 60,437 | +0.67(+1.03%) |
Dec 06, 2022 | 66.06 | 67.38 | 63.00 | 65.02 | 75,006 | -1.40(-2.11%) |
Dec 05, 2022 | 64.58 | 66.57 | 63.56 | 66.42 | 75,753 | +1.08(+1.65%) |
Dec 02, 2022 | 64.84 | 66.35 | 63.20 | 65.34 | 47,624 | -0.71(-1.07%) |
Dec 01, 2022 | 65.15 | 66.49 | 63.97 | 66.05 | 53,224 | +1.70(+2.64%) |
Nov 30, 2022 | 60.66 | 64.58 | 59.69 | 64.35 | 116,245 | +4.14(+6.88%) |
Nov 29, 2022 | 60.18 | 62.00 | 59.52 | 60.21 | 121,503 | -0.28(-0.46%) |
Nov 28, 2022 | 61.71 | 63.65 | 59.64 | 60.49 | 118,008 | -1.66(-2.67%) |
Nov 25, 2022 | 62.61 | 63.80 | 61.55 | 62.15 | 37,053 | -0.73(-1.16%) |
Nov 23, 2022 | 62.83 | 64.52 | 62.21 | 62.88 | 54,913 | +0.22(+0.35%) |
Nov 22, 2022 | 64.61 | 64.90 | 62.00 | 62.66 | 58,754 | -1.75(-2.72%) |
Nov 21, 2022 | 63.13 | 64.87 | 61.87 | 64.41 | 68,606 | +0.41(+0.64%) |
Nov 18, 2022 | 67.51 | 68.24 | 63.58 | 64.00 | 109,366 | -2.16(-3.26%) |
Nov 17, 2022 | 69.63 | 69.63 | 65.81 | 66.16 | 85,171 | -4.76(-6.71%) |
Nov 16, 2022 | 72.29 | 74.32 | 70.51 | 70.92 | 70,701 | -1.74(-2.39%) |
Nov 15, 2022 | 73.10 | 75.20 | 71.68 | 72.66 | 111,759 | +0.74(+1.03%) |
Nov 14, 2022 | 72.35 | 74.88 | 70.90 | 71.92 | 94,018 | -0.56(-0.77%) |
Nov 11, 2022 | 71.77 | 74.75 | 71.77 | 72.48 | 68,079 | +0.38(+0.53%) |
Nov 10, 2022 | 70.95 | 72.64 | 69.04 | 72.10 | 83,884 | +3.99(+5.86%) |
Nov 09, 2022 | 63.01 | 68.73 | 60.62 | 68.11 | 89,290 | +4.42(+6.94%) |
Nov 08, 2022 | 65.00 | 65.00 | 58.00 | 63.69 | 255,512 | -1.36(-2.09%) |
Nov 07, 2022 | 64.28 | 66.03 | 62.99 | 65.05 | 133,493 | +1.10(+1.72%) |
Nov 04, 2022 | 64.99 | 66.01 | 62.75 | 63.95 | 93,558 | -0.19(-0.30%) |
Nov 03, 2022 | 66.44 | 67.59 | 64.01 | 64.14 | 70,477 | -3.24(-4.81%) |
Nov 02, 2022 | 71.48 | 72.89 | 67.02 | 67.38 | 100,956 | -4.81(-6.66%) |