Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 76.00 | 76.81 | 68.00 | 70.94 | 13,311 | -0.42(-0.59%) |
Jan 30, 2023 | 78.08 | 80.80 | 71.29 | 71.36 | 8,464 | -7.70(-9.74%) |
Jan 27, 2023 | 70.40 | 82.40 | 65.86 | 79.06 | 17,201 | +9.68(+13.95%) |
Jan 26, 2023 | 72.80 | 73.60 | 68.00 | 69.38 | 7,680 | +0.03(+0.05%) |
Jan 25, 2023 | 70.40 | 72.86 | 68.00 | 69.35 | 8,305 | -4.73(-6.38%) |
Jan 24, 2023 | 72.80 | 77.17 | 71.11 | 74.08 | 8,139 | -1.45(-1.92%) |
Jan 23, 2023 | 76.52 | 77.60 | 72.00 | 75.53 | 12,417 | +0.27(+0.36%) |
Jan 20, 2023 | 68.80 | 76.00 | 64.01 | 75.26 | 24,840 | +10.33(+15.91%) |
Jan 19, 2023 | 70.41 | 72.74 | 57.60 | 64.93 | 25,317 | -4.68(-6.72%) |
Jan 18, 2023 | 85.60 | 85.60 | 69.25 | 69.61 | 35,993 | -13.59(-16.34%) |
Jan 17, 2023 | 73.60 | 86.40 | 70.42 | 83.20 | 28,247 | +9.53(+12.93%) |
Jan 13, 2023 | 63.59 | 73.68 | 61.61 | 73.67 | 26,684 | +10.03(+15.76%) |
Jan 12, 2023 | 64.00 | 65.19 | 60.23 | 63.64 | 17,716 | +0.29(+0.45%) |
Jan 11, 2023 | 65.60 | 70.19 | 61.60 | 63.35 | 18,660 | -1.81(-2.77%) |
Jan 10, 2023 | 53.60 | 65.60 | 52.00 | 65.16 | 46,313 | +13.13(+25.23%) |
Jan 09, 2023 | 47.20 | 55.86 | 47.23 | 52.03 | 21,084 | +5.31(+11.37%) |
Jan 06, 2023 | 42.42 | 47.90 | 42.00 | 46.72 | 18,224 | +2.50(+5.66%) |
Jan 05, 2023 | 44.38 | 46.40 | 42.41 | 44.22 | 15,592 | +0.08(+0.18%) |
Jan 04, 2023 | 46.64 | 46.64 | 43.20 | 44.14 | 11,907 | -1.03(-2.28%) |
Jan 03, 2023 | 52.00 | 53.59 | 44.09 | 45.17 | 16,778 | -6.82(-13.13%) |
Dec 30, 2022 | 42.77 | 52.40 | 41.62 | 51.99 | 28,586 | +5.10(+10.89%) |
Dec 29, 2022 | 40.80 | 47.20 | 40.40 | 46.89 | 25,280 | +4.98(+11.89%) |
Dec 28, 2022 | 41.22 | 43.99 | 40.23 | 41.90 | 24,801 | -0.76(-1.78%) |
Dec 27, 2022 | 44.00 | 45.12 | 39.20 | 42.66 | 25,988 | -1.26(-2.88%) |
Dec 23, 2022 | 42.40 | 45.59 | 42.40 | 43.93 | 9,589 | +0.22(+0.51%) |
Dec 22, 2022 | 46.50 | 46.50 | 40.88 | 43.70 | 23,348 | -1.99(-4.36%) |
Dec 21, 2022 | 46.40 | 47.51 | 45.60 | 45.70 | 11,717 | -0.26(-0.56%) |
Dec 20, 2022 | 47.20 | 47.67 | 42.57 | 45.95 | 15,177 | -1.62(-3.41%) |
Dec 19, 2022 | 47.30 | 49.24 | 44.08 | 47.58 | 29,746 | +2.18(+4.81%) |
Dec 16, 2022 | 44.80 | 47.20 | 42.00 | 45.39 | 72,843 | +1.57(+3.58%) |
Dec 15, 2022 | 44.57 | 48.78 | 42.40 | 43.82 | 51,845 | -0.71(-1.60%) |
Dec 14, 2022 | 60.00 | 60.00 | 42.00 | 44.54 | 97,893 | -13.88(-23.76%) |
Dec 13, 2022 | 64.84 | 70.40 | 52.80 | 58.42 | 39,903 | -11.22(-16.12%) |
Dec 12, 2022 | 67.20 | 72.00 | 65.60 | 69.64 | 12,140 | +3.90(+5.93%) |
Dec 09, 2022 | 67.66 | 69.98 | 65.18 | 65.74 | 11,181 | -3.06(-4.44%) |
Dec 08, 2022 | 68.80 | 71.20 | 66.80 | 68.80 | 7,923 | +0.29(+0.42%) |
Dec 07, 2022 | 71.20 | 72.80 | 68.29 | 68.51 | 7,909 | -3.49(-4.84%) |
Dec 06, 2022 | 75.17 | 76.00 | 68.09 | 72.00 | 17,682 | -3.98(-5.23%) |
Dec 05, 2022 | 79.20 | 80.80 | 75.37 | 75.98 | 12,949 | -2.45(-3.12%) |
Dec 02, 2022 | 79.81 | 82.40 | 74.16 | 78.42 | 14,527 | -3.98(-4.83%) |
Dec 01, 2022 | 79.98 | 83.20 | 78.31 | 82.40 | 15,817 | +3.44(+4.36%) |
Nov 30, 2022 | 74.82 | 80.00 | 73.60 | 78.96 | 8,810 | +2.46(+3.21%) |
Nov 29, 2022 | 76.26 | 80.00 | 76.00 | 76.50 | 7,925 | -0.18(-0.23%) |
Nov 28, 2022 | 76.56 | 82.40 | 76.09 | 76.68 | 13,250 | -1.24(-1.59%) |
Nov 25, 2022 | 77.60 | 81.60 | 77.60 | 77.92 | 5,143 | -2.88(-3.56%) |
Nov 23, 2022 | 75.20 | 84.00 | 74.40 | 80.80 | 16,561 | +5.06(+6.69%) |
Nov 22, 2022 | 77.60 | 77.60 | 73.45 | 75.74 | 5,556 | -0.02(-0.03%) |
Nov 21, 2022 | 74.40 | 77.60 | 72.08 | 75.76 | 12,729 | -1.70(-2.19%) |
Nov 18, 2022 | 79.20 | 79.40 | 74.80 | 77.46 | 5,770 | +1.86(+2.46%) |
Nov 17, 2022 | 75.20 | 77.92 | 72.90 | 75.60 | 11,163 | +0.62(+0.83%) |
Nov 16, 2022 | 79.20 | 81.60 | 72.89 | 74.98 | 14,275 | -6.62(-8.12%) |
Nov 15, 2022 | 80.00 | 84.40 | 76.80 | 81.60 | 16,540 | +6.06(+8.02%) |
Nov 14, 2022 | 75.20 | 88.00 | 72.00 | 75.54 | 33,431 | +0.91(+1.22%) |
Nov 11, 2022 | 80.80 | 88.00 | 73.62 | 74.63 | 25,958 | -6.97(-8.54%) |
Nov 10, 2022 | 73.60 | 84.00 | 72.00 | 81.60 | 51,170 | +10.18(+14.26%) |
Nov 09, 2022 | 73.60 | 75.97 | 69.60 | 71.42 | 25,760 | -6.85(-8.75%) |
Nov 08, 2022 | 78.86 | 80.00 | 72.80 | 78.26 | 9,174 | +2.06(+2.71%) |
Nov 07, 2022 | 80.00 | 80.00 | 73.60 | 76.20 | 14,956 | -3.13(-3.94%) |
Nov 04, 2022 | 81.60 | 84.00 | 77.50 | 79.33 | 12,140 | -0.67(-0.84%) |
Nov 03, 2022 | 79.61 | 83.20 | 76.01 | 80.00 | 7,709 | +1.83(+2.34%) |
Nov 02, 2022 | 84.80 | 84.80 | 77.60 | 78.17 | 10,666 | -5.03(-6.05%) |