Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 94.46 | 98.34 | 93.30 | 95.72 | 115,026 | +0.31(+0.32%) |
Jan 30, 2023 | 101.02 | 104.72 | 95.40 | 95.41 | 119,060 | -7.70(-7.47%) |
Jan 27, 2023 | 104.15 | 105.75 | 95.01 | 103.11 | 198,989 | -5.38(-4.96%) |
Jan 26, 2023 | 80.74 | 111.98 | 80.74 | 108.49 | 374,027 | +27.49(+33.94%) |
Jan 25, 2023 | 79.00 | 83.20 | 77.89 | 81.00 | 182,478 | +0.75(+0.93%) |
Jan 24, 2023 | 81.89 | 82.88 | 79.77 | 80.25 | 77,146 | -1.75(-2.13%) |
Jan 23, 2023 | 80.67 | 82.38 | 79.63 | 82.00 | 61,262 | +2.12(+2.65%) |
Jan 20, 2023 | 77.04 | 80.14 | 75.37 | 79.88 | 94,252 | +3.79(+4.98%) |
Jan 19, 2023 | 78.33 | 78.33 | 74.36 | 76.09 | 64,627 | -2.73(-3.46%) |
Jan 18, 2023 | 81.16 | 82.51 | 76.50 | 78.82 | 89,569 | -2.16(-2.67%) |
Jan 17, 2023 | 79.88 | 82.17 | 78.93 | 80.98 | 70,521 | +1.95(+2.47%) |
Jan 13, 2023 | 74.48 | 79.72 | 74.48 | 79.03 | 67,944 | +3.20(+4.22%) |
Jan 12, 2023 | 75.89 | 79.79 | 74.59 | 75.83 | 115,263 | +0.72(+0.96%) |
Jan 11, 2023 | 73.76 | 76.35 | 72.71 | 75.11 | 53,214 | +1.35(+1.83%) |
Jan 10, 2023 | 70.17 | 73.86 | 70.17 | 73.76 | 99,659 | +3.03(+4.28%) |
Jan 09, 2023 | 69.44 | 72.20 | 68.77 | 70.73 | 83,572 | +1.70(+2.46%) |
Jan 06, 2023 | 67.31 | 69.56 | 66.70 | 69.03 | 51,703 | +2.40(+3.60%) |
Jan 05, 2023 | 69.41 | 69.51 | 65.77 | 66.63 | 81,690 | -4.19(-5.92%) |
Jan 04, 2023 | 66.46 | 71.86 | 66.46 | 70.82 | 90,908 | +5.69(+8.74%) |
Jan 03, 2023 | 66.48 | 68.50 | 63.75 | 65.13 | 73,957 | -0.81(-1.23%) |
Dec 30, 2022 | 64.79 | 66.50 | 64.32 | 65.94 | 43,222 | -0.05(-0.08%) |
Dec 29, 2022 | 61.97 | 66.44 | 61.97 | 65.99 | 48,428 | +4.53(+7.37%) |
Dec 28, 2022 | 61.29 | 62.13 | 59.99 | 61.46 | 52,336 | +0.59(+0.97%) |
Dec 27, 2022 | 62.99 | 63.48 | 59.75 | 60.87 | 86,307 | -2.61(-4.11%) |
Dec 23, 2022 | 62.92 | 63.88 | 62.15 | 63.48 | 41,943 | +0.64(+1.02%) |
Dec 22, 2022 | 65.76 | 65.76 | 60.11 | 62.84 | 79,024 | -3.25(-4.92%) |
Dec 21, 2022 | 62.51 | 66.35 | 61.20 | 66.09 | 83,191 | +3.88(+6.24%) |
Dec 20, 2022 | 59.52 | 62.63 | 58.44 | 62.21 | 102,069 | +2.65(+4.45%) |
Dec 19, 2022 | 61.37 | 61.90 | 58.48 | 59.56 | 128,867 | -2.50(-4.03%) |
Dec 16, 2022 | 62.68 | 63.02 | 60.46 | 62.06 | 269,025 | -1.83(-2.86%) |
Dec 15, 2022 | 66.40 | 67.87 | 63.49 | 63.89 | 99,233 | -3.46(-5.14%) |
Dec 14, 2022 | 67.50 | 69.61 | 66.82 | 67.35 | 83,856 | -0.44(-0.65%) |
Dec 13, 2022 | 74.26 | 74.26 | 66.11 | 67.79 | 103,880 | -3.29(-4.63%) |
Dec 12, 2022 | 69.99 | 72.36 | 69.99 | 71.08 | 71,919 | +0.46(+0.65%) |
Dec 09, 2022 | 68.60 | 70.81 | 68.30 | 70.62 | 53,867 | +1.17(+1.68%) |
Dec 08, 2022 | 67.49 | 70.07 | 66.51 | 69.45 | 54,547 | +2.25(+3.35%) |
Dec 07, 2022 | 69.39 | 70.86 | 66.74 | 67.20 | 73,015 | -2.94(-4.19%) |
Dec 06, 2022 | 70.67 | 71.17 | 67.90 | 70.14 | 60,161 | -0.85(-1.20%) |
Dec 05, 2022 | 71.22 | 73.10 | 68.97 | 70.99 | 75,632 | -1.06(-1.47%) |
Dec 02, 2022 | 71.59 | 74.00 | 70.00 | 72.05 | 42,434 | -1.01(-1.38%) |
Dec 01, 2022 | 71.65 | 75.56 | 69.32 | 73.06 | 62,436 | +2.15(+3.03%) |
Nov 30, 2022 | 68.50 | 71.80 | 67.48 | 70.91 | 62,298 | +2.03(+2.95%) |
Nov 29, 2022 | 68.66 | 71.18 | 67.50 | 68.88 | 72,033 | +0.35(+0.51%) |
Nov 28, 2022 | 70.32 | 70.59 | 66.43 | 68.53 | 63,144 | -3.25(-4.53%) |
Nov 25, 2022 | 69.08 | 72.52 | 67.95 | 71.78 | 33,521 | +3.22(+4.70%) |
Nov 23, 2022 | 67.83 | 68.58 | 65.92 | 68.56 | 117,858 | +0.03(+0.04%) |
Nov 22, 2022 | 70.04 | 70.54 | 66.20 | 68.53 | 57,066 | -0.80(-1.15%) |
Nov 21, 2022 | 67.28 | 70.12 | 66.23 | 69.33 | 65,962 | +1.62(+2.39%) |
Nov 18, 2022 | 72.84 | 72.84 | 66.57 | 67.71 | 80,545 | -3.25(-4.58%) |
Nov 17, 2022 | 71.70 | 72.91 | 68.99 | 70.96 | 70,036 | -1.82(-2.50%) |
Nov 16, 2022 | 74.30 | 76.25 | 70.39 | 72.78 | 56,696 | -2.35(-3.13%) |
Nov 15, 2022 | 78.76 | 79.98 | 74.95 | 75.13 | 54,939 | -1.00(-1.31%) |
Nov 14, 2022 | 80.54 | 80.98 | 75.63 | 76.13 | 65,596 | -5.54(-6.78%) |
Nov 11, 2022 | 81.67 | 85.50 | 81.22 | 81.67 | 59,343 | +0.74(+0.91%) |
Nov 10, 2022 | 73.61 | 83.28 | 72.29 | 80.93 | 102,537 | +11.90(+17.24%) |
Nov 09, 2022 | 73.00 | 73.01 | 68.84 | 69.03 | 81,476 | -4.50(-6.12%) |
Nov 08, 2022 | 71.85 | 74.81 | 69.78 | 73.53 | 57,355 | +2.77(+3.91%) |
Nov 07, 2022 | 72.19 | 72.19 | 69.36 | 70.76 | 42,685 | -0.40(-0.56%) |
Nov 04, 2022 | 73.79 | 74.86 | 69.62 | 71.16 | 60,680 | -0.31(-0.43%) |
Nov 03, 2022 | 72.74 | 72.83 | 67.17 | 71.47 | 133,463 | -2.75(-3.71%) |
Nov 02, 2022 | 79.40 | 79.40 | 74.00 | 74.22 | 78,162 | -5.01(-6.32%) |