Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 297 | +0.49(+0.56%) |
Jan 30, 2023 | 89.61 | 89.61 | 88.14 | 88.14 | 496 | -2.93(-3.22%) |
Jan 27, 2023 | 91.07 | 91.07 | 91.07 | 91.07 | 210 | +0.87(+0.96%) |
Jan 25, 2023 | 90.20 | 3 | +0.78(+0.87%) | |||
Jan 24, 2023 | 89.42 | 89.94 | 89.42 | 89.42 | 2,208 | -1.72(-1.89%) |
Jan 23, 2023 | 90.04 | 91.14 | 89.22 | 91.14 | 2,058 | +2.41(+2.72%) |
Jan 20, 2023 | 86.96 | 88.73 | 86.96 | 88.73 | 504 | +3.19(+3.73%) |
Jan 19, 2023 | 86.09 | 86.09 | 85.54 | 85.54 | 417 | -0.03(-0.03%) |
Jan 18, 2023 | 85.88 | 85.88 | 85.57 | 85.57 | 754 | +0.66(+0.78%) |
Jan 12, 2023 | 84.91 | 160 | +3.80(+4.68%) | |||
Jan 11, 2023 | 82.10 | 82.10 | 81.11 | 81.11 | 712 | +1.07(+1.34%) |
Jan 10, 2023 | 80.04 | 80.04 | 80.04 | 80.04 | 205 | -3.65(-4.36%) |
Jan 09, 2023 | 83.66 | 83.69 | 83.66 | 83.69 | 1,560 | +3.19(+3.96%) |
Jan 06, 2023 | 80.50 | 80.50 | 80.40 | 80.50 | 493 | +0.13(+0.17%) |
Jan 05, 2023 | 80.37 | 80.45 | 80.37 | 80.37 | 430 | -1.63(-1.99%) |
Jan 04, 2023 | 77.96 | 82.00 | 77.96 | 82.00 | 632 | +2.74(+3.45%) |
Jan 03, 2023 | 79.26 | 79.26 | 79.26 | 79.26 | 369 | -1.17(-1.45%) |
Dec 30, 2022 | 80.42 | 80.43 | 76.70 | 80.43 | 1,107 | -0.35(-0.43%) |
Dec 28, 2022 | 80.78 | 138 | +4.92(+6.48%) | |||
Dec 27, 2022 | 76.18 | 76.18 | 75.86 | 75.86 | 337 | -0.04(-0.05%) |
Dec 23, 2022 | 75.90 | 75.90 | 75.90 | 75.90 | 260 | +0.64(+0.85%) |
Dec 22, 2022 | 74.54 | 75.26 | 74.54 | 75.26 | 290 | -0.70(-0.92%) |
Dec 21, 2022 | 78.79 | 78.79 | 75.96 | 75.96 | 1,949 | +1.52(+2.04%) |
Dec 20, 2022 | 73.57 | 74.44 | 73.57 | 74.44 | 729 | -1.18(-1.56%) |
Dec 19, 2022 | 78.60 | 78.60 | 75.61 | 75.61 | 576 | -2.24(-2.87%) |
Dec 15, 2022 | 77.85 | 272 | +0.14(+0.18%) | |||
Dec 14, 2022 | 79.00 | 79.00 | 77.71 | 77.71 | 1,390 | -2.96(-3.67%) |
Dec 13, 2022 | 77.80 | 80.89 | 77.77 | 80.67 | 583 | +3.38(+4.37%) |
Dec 12, 2022 | 80.14 | 80.14 | 77.29 | 77.29 | 962 | -0.96(-1.22%) |
Dec 09, 2022 | 80.86 | 80.86 | 77.99 | 78.25 | 662 | +1.65(+2.15%) |
Dec 08, 2022 | 77.80 | 77.80 | 76.60 | 76.60 | 410 | +0.25(+0.32%) |
Dec 07, 2022 | 76.35 | 76.35 | 76.35 | 76.35 | 1,144 | +0.08(+0.10%) |
Dec 06, 2022 | 75.29 | 76.27 | 75.29 | 76.27 | 1,379 | -3.99(-4.97%) |
Dec 05, 2022 | 80.26 | 80.27 | 80.26 | 80.26 | 2,260 | +6.56(+8.90%) |
Dec 02, 2022 | 73.98 | 75.91 | 73.70 | 73.70 | 1,365 | -5.66(-7.13%) |
Dec 01, 2022 | 79.36 | 79.36 | 79.36 | 79.36 | 271 | +4.27(+5.68%) |
Nov 30, 2022 | 75.09 | 75.09 | 75.09 | 75.09 | 159 | +5.22(+7.48%) |
Nov 29, 2022 | 73.63 | 73.63 | 69.87 | 69.87 | 572 | +1.38(+2.02%) |
Nov 28, 2022 | 71.14 | 71.14 | 68.49 | 68.49 | 841 | -1.49(-2.13%) |
Nov 25, 2022 | 72.68 | 72.68 | 69.98 | 69.98 | 850 | +0.78(+1.13%) |
Nov 23, 2022 | 69.12 | 72.23 | 69.12 | 69.20 | 498 | -2.72(-3.78%) |
Nov 22, 2022 | 69.69 | 71.92 | 69.69 | 71.92 | 693 | +5.28(+7.92%) |
Nov 21, 2022 | 70.04 | 70.04 | 66.64 | 66.64 | 581 | -3.47(-4.94%) |
Nov 18, 2022 | 71.38 | 71.41 | 70.11 | 70.11 | 4,850 | -1.48(-2.07%) |
Nov 17, 2022 | 71.59 | 71.59 | 71.59 | 71.59 | 237 | +0.61(+0.86%) |
Nov 16, 2022 | 71.00 | 71.00 | 70.98 | 70.98 | 607 | +0.18(+0.25%) |
Nov 15, 2022 | 70.57 | 71.60 | 70.57 | 70.80 | 3,173 | +1.91(+2.78%) |
Nov 14, 2022 | 72.37 | 72.37 | 68.89 | 68.89 | 502 | +1.79(+2.67%) |
Nov 11, 2022 | 67.10 | 67.10 | 67.10 | 67.10 | 267 | +2.76(+4.30%) |
Nov 10, 2022 | 64.34 | 64.34 | 64.34 | 64.34 | 967 | +1.83(+2.93%) |
Nov 09, 2022 | 62.51 | 62.51 | 62.50 | 62.50 | 266 | +1.98(+3.27%) |
Nov 08, 2022 | 61.34 | 61.34 | 60.52 | 60.52 | 724 | -0.77(-1.26%) |
Nov 07, 2022 | 61.30 | 61.30 | 61.30 | 61.30 | 321 | +2.11(+3.56%) |
Nov 04, 2022 | 59.19 | 59.19 | 59.19 | 59.19 | 264 | +1.74(+3.03%) |
Nov 03, 2022 | 55.36 | 57.63 | 55.36 | 57.45 | 1,019 | -0.12(-0.21%) |
Nov 01, 2022 | 57.57 | 154 | +2.52(+4.58%) | |||
Oct 31, 2022 | 57.13 | 57.13 | 55.05 | 55.05 | 928 | -0.39(-0.71%) |
Oct 28, 2022 | 55.95 | 58.74 | 55.44 | 55.44 | 1,580 | -3.33(-5.67%) |
Oct 27, 2022 | 58.76 | 58.77 | 58.01 | 58.77 | 792 | +0.56(+0.96%) |
Oct 26, 2022 | 58.21 | 58.21 | 58.21 | 58.21 | 245 | -0.44(-0.75%) |
Oct 25, 2022 | 59.30 | 59.30 | 58.65 | 58.65 | 503 | -1.04(-1.75%) |
Oct 24, 2022 | 59.69 | 59.69 | 59.69 | 59.69 | 1,089 | -0.24(-0.40%) |
Oct 21, 2022 | 58.56 | 59.93 | 58.56 | 59.93 | 917 | -0.07(-0.12%) |
Oct 18, 2022 | 60.00 | 203 | -0.51(-0.84%) | |||
Oct 17, 2022 | 60.68 | 60.68 | 60.00 | 60.51 | 1,446 | +0.04(+0.06%) |
Oct 14, 2022 | 62.20 | 62.20 | 60.47 | 60.47 | 712 | +0.22(+0.37%) |
Oct 13, 2022 | 57.79 | 60.25 | 57.79 | 60.25 | 488 | -0.96(-1.57%) |
Oct 12, 2022 | 60.28 | 61.21 | 60.28 | 61.21 | 469 | -1.21(-1.94%) |
Oct 11, 2022 | 60.04 | 63.22 | 60.04 | 62.42 | 662 | -0.02(-0.04%) |
Oct 10, 2022 | 62.45 | 62.45 | 62.45 | 62.45 | 460 | +1.99(+3.28%) |
Oct 07, 2022 | 60.46 | 60.46 | 60.46 | 60.46 | 904 | -2.67(-4.23%) |
Oct 06, 2022 | 63.13 | 63.13 | 63.13 | 63.13 | 173 | +1.72(+2.80%) |
Oct 04, 2022 | 61.41 | 44 | +1.48(+2.46%) | |||
Oct 03, 2022 | 62.85 | 62.85 | 59.74 | 59.93 | 849 | -2.03(-3.27%) |
Sep 30, 2022 | 60.49 | 61.96 | 60.49 | 61.96 | 501 | +2.12(+3.54%) |
Sep 29, 2022 | 57.61 | 59.84 | 57.61 | 59.84 | 551 | +3.53(+6.28%) |
Sep 28, 2022 | 57.06 | 57.06 | 56.31 | 56.31 | 444 | -0.53(-0.94%) |
Sep 26, 2022 | 56.84 | 56 | -2.63(-4.43%) | |||
Sep 23, 2022 | 60.47 | 61.88 | 59.48 | 59.48 | 2,219 | -1.34(-2.21%) |
Sep 22, 2022 | 60.82 | 60.82 | 60.82 | 60.82 | 175 | -0.01(-0.02%) |
Sep 21, 2022 | 60.98 | 60.98 | 60.83 | 60.83 | 1,195 | -1.17(-1.89%) |
Sep 20, 2022 | 62.00 | 62.00 | 62.00 | 62.00 | 197 | +0.50(+0.82%) |
Sep 19, 2022 | 63.04 | 63.05 | 61.50 | 61.50 | 1,187 | +0.02(+0.03%) |
Sep 16, 2022 | 60.98 | 61.48 | 60.98 | 61.48 | 358 | -1.08(-1.73%) |
Sep 15, 2022 | 64.95 | 64.95 | 62.56 | 62.56 | 1,225 | -2.76(-4.23%) |
Sep 14, 2022 | 66.07 | 66.07 | 65.32 | 65.32 | 859 | +0.32(+0.49%) |
Sep 12, 2022 | 65.00 | 111 | +1.30(+2.04%) | |||
Sep 09, 2022 | 63.70 | 63.70 | 63.70 | 63.70 | 273 | +2.42(+3.96%) |
Sep 08, 2022 | 61.28 | 61.28 | 60.68 | 61.28 | 413 | +0.93(+1.54%) |
Sep 07, 2022 | 61.75 | 61.75 | 60.35 | 60.35 | 2,590 | -2.30(-3.67%) |
Sep 06, 2022 | 62.65 | 62.65 | 62.65 | 62.65 | 683 | +1.55(+2.53%) |
Sep 02, 2022 | 61.10 | 61.10 | 61.10 | 61.10 | 147 | -0.80(-1.29%) |
Sep 01, 2022 | 65.13 | 65.13 | 61.90 | 61.90 | 672 | -3.70(-5.64%) |
Aug 31, 2022 | 65.60 | 65.60 | 65.60 | 65.60 | 228 | -0.50(-0.75%) |
Aug 30, 2022 | 66.10 | 66.10 | 66.10 | 66.10 | 318 | -0.20(-0.31%) |
Aug 29, 2022 | 66.30 | 68.09 | 66.30 | 66.30 | 939 | -1.95(-2.86%) |
Aug 26, 2022 | 68.25 | 68.25 | 68.25 | 68.25 | 371 | -0.81(-1.17%) |
Aug 25, 2022 | 69.06 | 69.06 | 69.06 | 69.06 | 3,176 | +2.70(+4.06%) |
Aug 22, 2022 | 66.36 | 18 | -0.47(-0.70%) | |||
Aug 19, 2022 | 66.83 | 66.83 | 66.83 | 66.83 | 896 | -2.23(-3.23%) |
Aug 16, 2022 | 69.06 | 144 | +2.36(+3.54%) | |||
Aug 15, 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 868 | -1.22(-1.80%) |
Aug 12, 2022 | 66.14 | 69.12 | 66.14 | 67.92 | 871 | -1.23(-1.78%) |
Aug 11, 2022 | 69.15 | 69.15 | 69.15 | 69.15 | 225 | -2.17(-3.04%) |
Aug 09, 2022 | 71.32 | 0 | +3.06(+4.48%) | |||
Aug 05, 2022 | 68.26 | 56 | +2.07(+3.13%) | |||
Aug 04, 2022 | 66.19 | 66.19 | 66.19 | 66.19 | 668 | -1.06(-1.58%) |
Aug 03, 2022 | 66.99 | 67.43 | 66.68 | 67.25 | 2,164 | -2.42(-3.47%) |
Aug 02, 2022 | 69.67 | 69.67 | 69.67 | 69.67 | 889 | -0.96(-1.36%) |
Aug 01, 2022 | 70.63 | 70.63 | 70.63 | 70.63 | 442 | +2.11(+3.08%) |
Jul 29, 2022 | 68.12 | 68.75 | 68.05 | 68.52 | 8,274 | +1.39(+2.07%) |
Jul 28, 2022 | 67.12 | 67.12 | 67.12 | 67.12 | 364 | +0.28(+0.42%) |
Jul 27, 2022 | 66.49 | 66.99 | 66.49 | 66.84 | 1,142 | +0.35(+0.53%) |
Jul 25, 2022 | 66.49 | 82 | -0.50(-0.75%) | |||
Jul 21, 2022 | 66.99 | 133 | -1.93(-2.79%) | |||
Jul 20, 2022 | 66.11 | 68.92 | 66.11 | 68.92 | 850 | +0.63(+0.92%) |
Jul 19, 2022 | 67.54 | 68.29 | 67.54 | 68.29 | 267 | +1.14(+1.70%) |
Jul 18, 2022 | 66.36 | 67.16 | 66.36 | 67.15 | 738 | +4.64(+7.42%) |
Jul 15, 2022 | 62.51 | 62.51 | 62.51 | 62.51 | 435 | -0.12(-0.19%) |
Jul 14, 2022 | 62.63 | 62.63 | 62.63 | 62.63 | 283 | -0.53(-0.85%) |
Jul 12, 2022 | 63.17 | 382 | -0.54(-0.85%) | |||
Jul 11, 2022 | 65.00 | 65.00 | 63.71 | 63.71 | 368 | -1.29(-1.98%) |
Jul 08, 2022 | 66.11 | 66.11 | 65.00 | 65.00 | 7,871 | -2.14(-3.19%) |
Jul 07, 2022 | 67.14 | 67.14 | 67.14 | 67.14 | 473 | +3.64(+5.73%) |
Jul 06, 2022 | 64.00 | 64.00 | 63.50 | 63.50 | 568 | -1.61(-2.47%) |
Jul 05, 2022 | 66.04 | 66.04 | 65.11 | 65.11 | 590 | -4.83(-6.90%) |
Jul 01, 2022 | 67.38 | 69.94 | 67.03 | 69.94 | 6,192 | -4.56(-6.12%) |
Jun 29, 2022 | 74.50 | 17 | -2.12(-2.77%) | |||
Jun 28, 2022 | 73.02 | 76.62 | 73.02 | 76.62 | 1,088 | +4.17(+5.76%) |
Jun 27, 2022 | 72.85 | 72.85 | 72.35 | 72.45 | 6,569 | +0.96(+1.35%) |
Jun 23, 2022 | 71.49 | 99 | +0.59(+0.84%) | |||
Jun 22, 2022 | 70.89 | 70.89 | 70.89 | 70.89 | 659 | +0.47(+0.67%) |
Jun 21, 2022 | 70.42 | 70.42 | 70.42 | 70.42 | 345 | -2.72(-3.72%) |
Jun 17, 2022 | 75.69 | 76.84 | 72.32 | 73.14 | 1,738 | -4.79(-6.15%) |
Jun 16, 2022 | 74.15 | 77.93 | 74.15 | 77.93 | 773 | +2.92(+3.90%) |
Jun 14, 2022 | 75.01 | 215 | -0.64(-0.85%) | |||
Jun 13, 2022 | 79.19 | 79.19 | 75.65 | 75.65 | 881 | -9.29(-10.94%) |
Jun 09, 2022 | 84.94 | 55 | +0.50(+0.59%) | |||
Jun 08, 2022 | 84.44 | 84.44 | 84.44 | 84.44 | 193 | +0.07(+0.08%) |
Jun 07, 2022 | 84.37 | 84.37 | 84.03 | 84.37 | 586 | -0.46(-0.54%) |
Jun 06, 2022 | 83.85 | 84.83 | 83.85 | 84.83 | 486 | +2.23(+2.70%) |
Jun 03, 2022 | 84.36 | 84.36 | 82.60 | 82.60 | 2,242 | +1.06(+1.30%) |
May 31, 2022 | 81.54 | 97 | -0.88(-1.07%) | |||
May 27, 2022 | 81.07 | 82.42 | 81.07 | 82.42 | 771 | +4.55(+5.85%) |
May 26, 2022 | 77.87 | 77.87 | 77.87 | 77.87 | 4,206 | -1.13(-1.44%) |
May 25, 2022 | 79.00 | 79.00 | 75.08 | 79.00 | 1,559 | +2.76(+3.62%) |
May 24, 2022 | 76.69 | 76.69 | 76.24 | 76.24 | 533 | -2.50(-3.18%) |
May 23, 2022 | 77.46 | 78.74 | 77.46 | 78.74 | 590 | +2.39(+3.12%) |
May 20, 2022 | 77.46 | 77.77 | 76.35 | 76.35 | 642 | +1.25(+1.66%) |
May 19, 2022 | 74.61 | 75.11 | 74.25 | 75.11 | 480 | -2.14(-2.78%) |
May 18, 2022 | 75.53 | 77.25 | 75.53 | 77.25 | 738 | +4.67(+6.44%) |
May 16, 2022 | 72.58 | 0 | -2.00(-2.68%) | |||
May 13, 2022 | 74.58 | 74.58 | 74.58 | 74.58 | 3,822 | -0.55(-0.73%) |
May 11, 2022 | 75.13 | 56 | -0.24(-0.32%) | |||
May 09, 2022 | 75.37 | 32 | -0.12(-0.16%) | |||
May 06, 2022 | 77.46 | 77.46 | 75.49 | 75.49 | 906 | -1.46(-1.89%) |
May 05, 2022 | 76.95 | 78.22 | 76.95 | 76.95 | 1,036 | -0.99(-1.27%) |
May 03, 2022 | 77.94 | 96 | -3.53(-4.34%) | |||
May 02, 2022 | 76.83 | 81.47 | 76.83 | 81.47 | 404 | +4.89(+6.38%) |
Apr 28, 2022 | 76.58 | 110 | -1.10(-1.41%) | |||
Apr 27, 2022 | 81.00 | 81.00 | 77.68 | 77.68 | 380 | -0.04(-0.05%) |
Apr 26, 2022 | 78.61 | 78.61 | 77.72 | 77.72 | 3,281 | -0.82(-1.05%) |
Apr 25, 2022 | 78.28 | 78.54 | 78.28 | 78.54 | 6,035 | -6.58(-7.73%) |
Apr 22, 2022 | 82.64 | 85.15 | 82.64 | 85.12 | 1,013 | -1.66(-1.91%) |
Apr 21, 2022 | 87.22 | 87.22 | 86.78 | 86.78 | 763 | -4.00(-4.41%) |
Apr 19, 2022 | 90.78 | 114 | -0.67(-0.73%) | |||
Apr 18, 2022 | 91.45 | 91.45 | 91.45 | 91.45 | 553 | -1.69(-1.81%) |
Apr 14, 2022 | 94.25 | 94.25 | 88.78 | 93.14 | 1,608 | +2.23(+2.46%) |
Apr 13, 2022 | 92.49 | 92.49 | 90.91 | 90.91 | 441 | +0.90(+1.00%) |
Apr 12, 2022 | 90.00 | 90.01 | 86.82 | 90.01 | 1,240 | +4.27(+4.98%) |
Apr 11, 2022 | 87.26 | 88.00 | 85.74 | 85.74 | 950 | -1.52(-1.74%) |
Apr 06, 2022 | 87.26 | 30 | -1.51(-1.70%) | |||
Apr 04, 2022 | 88.77 | 0 | +4.47(+5.30%) | |||
Mar 29, 2022 | 84.30 | 14 | -1.59(-1.85%) | |||
Mar 24, 2022 | 85.89 | 140 | +3.44(+4.17%) | |||
Mar 21, 2022 | 82.45 | 79 | -0.99(-1.19%) | |||
Mar 17, 2022 | 83.44 | 679 | +6.44(+8.36%) | |||
Mar 15, 2022 | 77.00 | 168 | -2.94(-3.68%) | |||
Mar 14, 2022 | 80.23 | 80.98 | 79.92 | 79.94 | 5,897 | -3.25(-3.91%) |
Mar 10, 2022 | 83.19 | 9,980 | -4.13(-4.73%) | |||
Mar 09, 2022 | 87.87 | 87.87 | 87.32 | 87.32 | 1,033 | -1.68(-1.89%) |
Mar 08, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 1,370 | -1.19(-1.32%) |
Mar 07, 2022 | 92.00 | 92.00 | 90.19 | 90.19 | 578 | -1.81(-1.97%) |
Mar 04, 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 520 | -2.00(-2.13%) |
Mar 03, 2022 | 92.00 | 94.00 | 92.00 | 94.00 | 1,120 | +6.93(+7.96%) |
Mar 02, 2022 | 91.45 | 91.45 | 87.07 | 87.07 | 16,470 | +0.72(+0.84%) |
Mar 01, 2022 | 86.35 | 86.35 | 86.35 | 86.35 | 228 | +0.14(+0.17%) |
Feb 28, 2022 | 86.21 | 86.21 | 86.21 | 86.21 | 421 | +0.23(+0.26%) |
Feb 25, 2022 | 84.75 | 85.98 | 84.78 | 85.98 | 10,241 | +3.95(+4.82%) |
Feb 24, 2022 | 83.53 | 83.53 | 82.03 | 82.03 | 1,239 | -5.62(-6.42%) |
Feb 23, 2022 | 87.65 | 88.05 | 87.10 | 87.65 | 42,218 | -0.12(-0.14%) |
Feb 22, 2022 | 87.77 | 87.77 | 87.77 | 87.77 | 224 | +0.00(+0.00%) |
Feb 17, 2022 | 87.77 | 0 | +0.27(+0.31%) | |||
Feb 11, 2022 | 87.50 | 29 | +0.09(+0.10%) | |||
Feb 10, 2022 | 87.41 | 87.41 | 82.25 | 87.41 | 346 | +1.91(+2.23%) |
Feb 09, 2022 | 80.43 | 85.50 | 80.43 | 85.50 | 359 | -0.55(-0.64%) |
Feb 08, 2022 | 86.05 | 86.05 | 86.05 | 86.05 | 468 | +7.43(+9.45%) |