Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 84.64 | 86.10 | 82.69 | 83.49 | 856,974 | -0.69(-0.82%) |
Jan 30, 2023 | 83.60 | 86.64 | 83.14 | 84.18 | 916,478 | -2.00(-2.32%) |
Jan 27, 2023 | 87.41 | 88.62 | 83.69 | 86.18 | 1,276,423 | -1.24(-1.42%) |
Jan 26, 2023 | 76.87 | 87.50 | 75.48 | 87.42 | 2,654,581 | +13.05(+17.55%) |
Jan 25, 2023 | 72.28 | 74.48 | 71.21 | 74.37 | 775,992 | +0.97(+1.32%) |
Jan 24, 2023 | 75.31 | 76.92 | 73.36 | 73.40 | 625,478 | -3.35(-4.36%) |
Jan 23, 2023 | 73.21 | 77.08 | 72.76 | 76.75 | 1,072,529 | +3.80(+5.21%) |
Jan 20, 2023 | 74.25 | 74.41 | 72.59 | 72.95 | 885,479 | -0.77(-1.04%) |
Jan 19, 2023 | 74.35 | 74.50 | 71.02 | 73.72 | 1,102,588 | -1.29(-1.72%) |
Jan 18, 2023 | 74.33 | 76.11 | 73.83 | 75.01 | 655,986 | +1.02(+1.38%) |
Jan 17, 2023 | 74.01 | 74.96 | 72.87 | 73.99 | 585,416 | -1.58(-2.09%) |
Jan 13, 2023 | 71.60 | 75.88 | 71.37 | 75.57 | 776,972 | +3.22(+4.45%) |
Jan 12, 2023 | 72.99 | 73.33 | 70.94 | 72.35 | 710,345 | -0.07(-0.10%) |
Jan 11, 2023 | 70.83 | 72.80 | 70.83 | 72.42 | 796,790 | +2.20(+3.13%) |
Jan 10, 2023 | 68.74 | 70.85 | 68.04 | 70.22 | 1,098,976 | +1.78(+2.60%) |
Jan 09, 2023 | 61.81 | 68.54 | 59.74 | 68.44 | 1,755,979 | +6.45(+10.40%) |
Jan 06, 2023 | 60.62 | 64.95 | 59.21 | 61.99 | 1,975,855 | -1.01(-1.60%) |
Jan 05, 2023 | 63.70 | 64.70 | 62.31 | 63.00 | 960,161 | -1.24(-1.93%) |
Jan 04, 2023 | 64.00 | 66.85 | 63.15 | 64.24 | 1,160,797 | +1.82(+2.92%) |
Jan 03, 2023 | 64.96 | 65.28 | 62.25 | 62.42 | 890,982 | -0.10(-0.16%) |
Dec 30, 2022 | 61.21 | 62.65 | 60.16 | 62.52 | 406,333 | +0.49(+0.79%) |
Dec 29, 2022 | 61.00 | 62.70 | 60.45 | 62.03 | 446,224 | +1.96(+3.26%) |
Dec 28, 2022 | 59.55 | 60.19 | 57.91 | 60.07 | 572,737 | +0.49(+0.82%) |
Dec 27, 2022 | 61.70 | 61.70 | 59.49 | 59.58 | 432,466 | -2.12(-3.44%) |
Dec 23, 2022 | 59.50 | 61.72 | 59.31 | 61.70 | 493,137 | +2.12(+3.56%) |
Dec 22, 2022 | 58.07 | 59.63 | 56.79 | 59.58 | 399,962 | +0.59(+1.00%) |
Dec 21, 2022 | 57.67 | 59.60 | 57.67 | 58.99 | 370,937 | +2.32(+4.09%) |
Dec 20, 2022 | 58.29 | 58.47 | 56.62 | 56.67 | 411,962 | -1.84(-3.14%) |
Dec 19, 2022 | 60.08 | 61.10 | 57.83 | 58.51 | 632,950 | -1.27(-2.12%) |
Dec 16, 2022 | 58.01 | 60.01 | 57.95 | 59.78 | 1,175,700 | +0.83(+1.41%) |
Dec 15, 2022 | 61.38 | 61.55 | 58.55 | 58.95 | 591,829 | -3.81(-6.07%) |
Dec 14, 2022 | 63.05 | 63.86 | 61.98 | 62.76 | 513,175 | -0.45(-0.71%) |
Dec 13, 2022 | 64.75 | 67.59 | 62.93 | 63.21 | 664,226 | +1.18(+1.90%) |
Dec 12, 2022 | 62.35 | 62.66 | 61.68 | 62.03 | 419,047 | -0.32(-0.51%) |
Dec 09, 2022 | 64.45 | 64.97 | 62.25 | 62.35 | 468,348 | -2.74(-4.21%) |
Dec 08, 2022 | 64.39 | 65.48 | 63.28 | 65.09 | 282,482 | +1.20(+1.88%) |
Dec 07, 2022 | 63.23 | 64.83 | 63.00 | 63.89 | 388,017 | +0.03(+0.05%) |
Dec 06, 2022 | 65.54 | 66.00 | 63.45 | 63.86 | 549,389 | -1.68(-2.56%) |
Dec 05, 2022 | 65.51 | 67.30 | 65.03 | 65.54 | 601,266 | -0.61(-0.92%) |
Dec 02, 2022 | 65.80 | 66.92 | 64.69 | 66.15 | 493,493 | -0.54(-0.81%) |
Dec 01, 2022 | 66.65 | 68.28 | 66.13 | 66.69 | 507,062 | -0.66(-0.98%) |
Nov 30, 2022 | 65.30 | 67.36 | 64.23 | 67.35 | 906,542 | +2.05(+3.14%) |
Nov 29, 2022 | 62.96 | 66.25 | 62.53 | 65.30 | 758,260 | +2.53(+4.03%) |
Nov 28, 2022 | 62.32 | 64.17 | 62.19 | 62.77 | 497,136 | -0.87(-1.37%) |
Nov 25, 2022 | 65.14 | 66.09 | 63.39 | 63.64 | 251,553 | -0.71(-1.10%) |
Nov 23, 2022 | 63.16 | 64.91 | 63.02 | 64.35 | 430,794 | +0.97(+1.53%) |
Nov 22, 2022 | 62.16 | 64.02 | 61.99 | 63.38 | 549,096 | +2.33(+3.82%) |
Nov 21, 2022 | 60.22 | 61.75 | 59.71 | 61.05 | 451,633 | -0.16(-0.26%) |
Nov 18, 2022 | 63.40 | 64.01 | 59.51 | 61.21 | 626,074 | +0.02(+0.03%) |
Nov 17, 2022 | 61.51 | 61.70 | 59.72 | 61.19 | 556,713 | -1.54(-2.45%) |
Nov 16, 2022 | 61.00 | 63.17 | 59.28 | 62.73 | 599,782 | +0.19(+0.30%) |
Nov 15, 2022 | 63.63 | 64.41 | 61.89 | 62.54 | 727,408 | +0.87(+1.41%) |
Nov 14, 2022 | 63.18 | 64.08 | 61.49 | 61.67 | 630,601 | -2.45(-3.82%) |
Nov 11, 2022 | 62.10 | 65.98 | 61.21 | 64.12 | 863,886 | +2.72(+4.43%) |
Nov 10, 2022 | 55.93 | 62.26 | 55.93 | 61.40 | 1,230,480 | +8.99(+17.15%) |
Nov 09, 2022 | 55.16 | 55.52 | 51.99 | 52.41 | 730,694 | -3.21(-5.77%) |
Nov 08, 2022 | 56.48 | 56.48 | 54.36 | 55.62 | 628,620 | -0.33(-0.59%) |
Nov 07, 2022 | 55.00 | 56.53 | 54.54 | 55.95 | 606,690 | +1.46(+2.68%) |
Nov 04, 2022 | 55.59 | 55.59 | 53.06 | 54.49 | 838,102 | +0.26(+0.48%) |
Nov 03, 2022 | 50.82 | 55.23 | 50.20 | 54.23 | 863,253 | +2.74(+5.32%) |
Nov 02, 2022 | 54.66 | 55.73 | 51.34 | 51.49 | 871,230 | -3.68(-6.67%) |