Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 76.50 | 81.90 | 74.70 | 81.30 | 532,306 | +6.00(+7.97%) |
Jan 30, 2023 | 80.70 | 81.60 | 75.30 | 75.30 | 446,582 | -7.80(-9.39%) |
Jan 27, 2023 | 74.40 | 86.70 | 72.60 | 83.10 | 1,189,691 | +7.20(+9.49%) |
Jan 26, 2023 | 82.50 | 82.72 | 73.50 | 75.90 | 689,467 | -4.20(-5.24%) |
Jan 25, 2023 | 77.10 | 81.00 | 74.40 | 80.10 | 304,613 | +1.80(+2.30%) |
Jan 24, 2023 | 81.30 | 81.90 | 76.80 | 78.30 | 397,306 | -4.50(-5.43%) |
Jan 23, 2023 | 78.30 | 83.70 | 75.90 | 82.80 | 517,082 | +7.20(+9.52%) |
Jan 20, 2023 | 72.90 | 76.50 | 72.00 | 75.60 | 321,031 | +3.90(+5.44%) |
Jan 19, 2023 | 72.90 | 72.90 | 68.70 | 71.70 | 300,509 | -2.40(-3.24%) |
Jan 18, 2023 | 78.30 | 81.30 | 73.20 | 74.10 | 339,535 | -3.90(-5.00%) |
Jan 17, 2023 | 77.40 | 79.20 | 74.55 | 78.00 | 262,486 | +1.50(+1.96%) |
Jan 13, 2023 | 75.00 | 77.10 | 72.00 | 76.50 | 281,016 | +1.20(+1.59%) |
Jan 12, 2023 | 72.90 | 76.50 | 69.90 | 75.30 | 283,746 | +3.60(+5.02%) |
Jan 11, 2023 | 71.70 | 73.50 | 69.15 | 71.70 | 359,753 | +0.30(+0.42%) |
Jan 10, 2023 | 68.10 | 71.40 | 65.70 | 71.40 | 256,795 | +3.15(+4.62%) |
Jan 09, 2023 | 66.30 | 69.60 | 65.70 | 68.25 | 290,226 | +4.20(+6.56%) |
Jan 06, 2023 | 64.50 | 64.50 | 63.00 | 64.05 | 231,440 | -0.15(-0.23%) |
Jan 05, 2023 | 67.80 | 68.40 | 63.90 | 64.20 | 322,084 | -4.80(-6.96%) |
Jan 04, 2023 | 66.90 | 69.90 | 64.20 | 69.00 | 402,081 | +2.40(+3.60%) |
Jan 03, 2023 | 66.60 | 68.10 | 63.30 | 66.60 | 331,017 | +1.80(+2.78%) |
Dec 30, 2022 | 68.70 | 69.60 | 63.60 | 64.80 | 509,829 | -6.90(-9.62%) |
Dec 29, 2022 | 68.40 | 71.85 | 68.40 | 71.70 | 288,612 | +3.90(+5.75%) |
Dec 28, 2022 | 70.50 | 73.50 | 67.35 | 67.80 | 286,681 | -3.90(-5.44%) |
Dec 27, 2022 | 76.20 | 77.70 | 70.50 | 71.70 | 286,853 | -6.90(-8.78%) |
Dec 23, 2022 | 74.40 | 81.00 | 70.80 | 78.60 | 315,567 | +3.90(+5.22%) |
Dec 22, 2022 | 72.00 | 77.10 | 66.30 | 74.70 | 391,049 | +1.20(+1.63%) |
Dec 21, 2022 | 69.00 | 74.70 | 66.75 | 73.50 | 296,357 | +5.70(+8.41%) |
Dec 20, 2022 | 68.10 | 71.70 | 67.50 | 67.80 | 205,640 | -1.80(-2.59%) |
Dec 19, 2022 | 70.20 | 72.30 | 65.10 | 69.60 | 388,386 | -3.00(-4.13%) |
Dec 16, 2022 | 65.10 | 73.50 | 65.10 | 72.60 | 1,087,856 | +8.70(+13.62%) |
Dec 15, 2022 | 63.60 | 64.80 | 61.83 | 63.90 | 493,101 | +0.60(+0.95%) |
Dec 14, 2022 | 63.60 | 65.40 | 61.80 | 63.30 | 300,563 | -1.50(-2.31%) |
Dec 13, 2022 | 73.20 | 73.50 | 60.30 | 64.80 | 1,034,782 | -5.40(-7.69%) |
Dec 12, 2022 | 69.60 | 71.70 | 68.10 | 70.20 | 220,653 | +0.60(+0.86%) |
Dec 09, 2022 | 70.80 | 74.10 | 68.70 | 69.60 | 252,920 | -1.80(-2.52%) |
Dec 08, 2022 | 72.90 | 74.40 | 68.40 | 71.40 | 317,048 | -0.90(-1.24%) |
Dec 07, 2022 | 73.50 | 73.80 | 70.80 | 72.30 | 179,593 | -1.50(-2.03%) |
Dec 06, 2022 | 79.80 | 80.10 | 73.80 | 73.80 | 248,643 | -6.30(-7.87%) |
Dec 05, 2022 | 87.30 | 87.60 | 79.20 | 80.10 | 246,445 | -5.40(-6.32%) |
Dec 02, 2022 | 76.50 | 86.85 | 75.30 | 85.50 | 319,565 | +7.50(+9.62%) |
Dec 01, 2022 | 79.80 | 81.00 | 74.10 | 78.00 | 298,207 | -0.60(-0.76%) |
Nov 30, 2022 | 70.80 | 78.60 | 70.80 | 78.60 | 354,538 | +8.10(+11.49%) |
Nov 29, 2022 | 69.60 | 72.00 | 69.30 | 70.50 | 159,423 | +1.20(+1.73%) |
Nov 28, 2022 | 70.80 | 71.70 | 68.70 | 69.30 | 183,244 | -2.40(-3.35%) |
Nov 25, 2022 | 72.60 | 72.90 | 70.50 | 71.70 | 99,207 | +0.30(+0.42%) |
Nov 23, 2022 | 69.00 | 72.90 | 68.40 | 71.40 | 280,118 | +2.40(+3.48%) |
Nov 22, 2022 | 76.20 | 76.50 | 68.10 | 69.00 | 604,238 | -6.90(-9.09%) |
Nov 21, 2022 | 81.30 | 81.30 | 75.00 | 75.90 | 520,982 | -6.30(-7.66%) |
Nov 18, 2022 | 88.20 | 88.20 | 81.30 | 82.20 | 317,632 | -3.90(-4.53%) |
Nov 17, 2022 | 87.00 | 87.60 | 84.30 | 86.10 | 298,791 | -3.60(-4.01%) |
Nov 16, 2022 | 90.00 | 91.50 | 86.55 | 89.70 | 279,561 | -2.70(-2.92%) |
Nov 15, 2022 | 95.40 | 96.00 | 88.80 | 92.40 | 494,836 | +0.00(+0.00%) |
Nov 14, 2022 | 89.10 | 93.90 | 84.90 | 92.40 | 353,340 | +3.30(+3.70%) |
Nov 11, 2022 | 81.90 | 90.00 | 79.20 | 89.10 | 427,526 | +6.90(+8.39%) |
Nov 10, 2022 | 83.70 | 83.70 | 79.20 | 82.20 | 615,976 | +5.40(+7.03%) |
Nov 09, 2022 | 83.40 | 83.70 | 75.60 | 76.80 | 479,150 | -7.80(-9.22%) |
Nov 08, 2022 | 87.60 | 89.40 | 83.70 | 84.60 | 495,722 | -1.20(-1.40%) |
Nov 07, 2022 | 90.00 | 90.75 | 84.60 | 85.80 | 516,215 | -3.00(-3.38%) |
Nov 04, 2022 | 90.90 | 91.80 | 85.50 | 88.80 | 507,294 | +0.60(+0.68%) |
Nov 03, 2022 | 102.00 | 110.70 | 87.90 | 88.20 | 1,075,314 | -10.80(-10.91%) |
Nov 02, 2022 | 102.00 | 105.90 | 98.70 | 99.00 | 315,391 | -3.00(-2.94%) |