Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 06, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2023 | 47.61 | 49.13 | 46.61 | 47.55 | 617,769 | -0.50(-1.04%) |
Jan 04, 2023 | 47.08 | 48.57 | 46.70 | 48.05 | 581,311 | -0.38(-0.78%) |
Jan 03, 2023 | 50.40 | 50.75 | 47.11 | 48.43 | 811,956 | -2.99(-5.81%) |
Dec 30, 2022 | 50.00 | 51.55 | 49.65 | 51.42 | 653,535 | +0.90(+1.78%) |
Dec 29, 2022 | 49.00 | 50.94 | 48.79 | 50.52 | 824,217 | +0.97(+1.96%) |
Dec 28, 2022 | 52.38 | 52.70 | 49.17 | 49.55 | 617,073 | -3.44(-6.49%) |
Dec 27, 2022 | 52.71 | 53.25 | 51.64 | 52.99 | 652,436 | +0.72(+1.38%) |
Dec 23, 2022 | 52.12 | 52.90 | 51.50 | 52.27 | 837,509 | +1.10(+2.15%) |
Dec 22, 2022 | 52.62 | 52.62 | 49.27 | 51.17 | 767,063 | -1.41(-2.68%) |
Dec 21, 2022 | 52.10 | 53.24 | 50.91 | 52.58 | 536,567 | +1.82(+3.59%) |
Dec 20, 2022 | 50.42 | 51.59 | 50.13 | 50.76 | 492,498 | +0.06(+0.12%) |
Dec 19, 2022 | 52.33 | 53.19 | 49.70 | 50.70 | 639,435 | -0.89(-1.73%) |
Dec 16, 2022 | 50.62 | 51.83 | 49.45 | 51.59 | 2,662,826 | -1.02(-1.94%) |
Dec 15, 2022 | 52.20 | 53.63 | 51.45 | 52.61 | 660,656 | -0.60(-1.13%) |
Dec 14, 2022 | 54.25 | 54.85 | 52.10 | 53.21 | 539,945 | -0.44(-0.82%) |
Dec 13, 2022 | 54.68 | 55.50 | 52.83 | 53.65 | 732,743 | +1.27(+2.42%) |
Dec 12, 2022 | 51.11 | 52.80 | 49.71 | 52.38 | 773,041 | +2.09(+4.16%) |
Dec 09, 2022 | 50.50 | 51.31 | 49.83 | 50.29 | 729,398 | -0.07(-0.14%) |
Dec 08, 2022 | 54.30 | 54.88 | 50.09 | 50.36 | 863,487 | -2.02(-3.86%) |
Dec 07, 2022 | 55.48 | 55.58 | 52.14 | 52.38 | 777,916 | -2.77(-5.02%) |
Dec 06, 2022 | 55.78 | 57.04 | 54.11 | 55.15 | 935,929 | -0.96(-1.71%) |
Dec 05, 2022 | 61.13 | 62.25 | 55.38 | 56.11 | 1,241,422 | -5.43(-8.82%) |
Dec 02, 2022 | 60.65 | 62.45 | 59.51 | 61.54 | 383,533 | +0.43(+0.70%) |
Dec 01, 2022 | 64.46 | 65.08 | 61.07 | 61.11 | 443,995 | -2.72(-4.26%) |
Nov 30, 2022 | 63.51 | 64.20 | 61.69 | 63.83 | 641,933 | +1.58(+2.54%) |
Nov 29, 2022 | 62.88 | 63.64 | 61.20 | 62.25 | 377,392 | +1.11(+1.82%) |
Nov 28, 2022 | 60.39 | 61.98 | 59.45 | 61.14 | 481,212 | -2.40(-3.78%) |
Nov 25, 2022 | 63.28 | 64.45 | 62.76 | 63.54 | 220,564 | +0.60(+0.95%) |
Nov 23, 2022 | 63.22 | 64.23 | 61.84 | 62.94 | 370,875 | -1.70(-2.63%) |
Nov 22, 2022 | 62.65 | 64.80 | 61.60 | 64.64 | 479,208 | +3.43(+5.60%) |
Nov 21, 2022 | 60.08 | 61.31 | 58.03 | 61.21 | 728,647 | -1.86(-2.95%) |
Nov 18, 2022 | 62.17 | 63.45 | 60.08 | 63.07 | 452,166 | -1.13(-1.76%) |
Nov 17, 2022 | 64.00 | 65.21 | 62.63 | 64.20 | 419,750 | -1.26(-1.92%) |
Nov 16, 2022 | 67.02 | 67.16 | 65.21 | 65.46 | 393,065 | -3.07(-4.48%) |
Nov 15, 2022 | 66.65 | 68.71 | 64.62 | 68.53 | 563,321 | +2.92(+4.45%) |
Nov 14, 2022 | 67.30 | 69.34 | 65.47 | 65.61 | 428,884 | -2.99(-4.36%) |
Nov 11, 2022 | 68.59 | 71.43 | 68.24 | 68.60 | 655,177 | +2.07(+3.11%) |
Nov 10, 2022 | 62.76 | 66.86 | 61.90 | 66.53 | 655,650 | +5.21(+8.50%) |
Nov 09, 2022 | 66.00 | 66.00 | 61.21 | 61.32 | 774,580 | -6.19(-9.17%) |
Nov 08, 2022 | 68.39 | 68.53 | 66.12 | 67.51 | 505,211 | -1.43(-2.07%) |
Nov 07, 2022 | 67.80 | 70.99 | 67.42 | 68.94 | 747,833 | +2.01(+3.00%) |
Nov 04, 2022 | 67.70 | 73.27 | 65.19 | 66.93 | 1,377,690 | +2.09(+3.22%) |
Nov 03, 2022 | 62.50 | 66.11 | 61.76 | 64.84 | 659,675 | +1.19(+1.87%) |
Nov 02, 2022 | 65.88 | 63.51 | 63.65 | 449,222 | -2.24(-3.40%) | |
Nov 01, 2022 | 66.16 | 67.22 | 64.99 | 65.89 | 487,466 | +1.24(+1.92%) |
Oct 31, 2022 | 62.44 | 65.57 | 62.20 | 64.65 | 467,368 | +1.35(+2.13%) |
Oct 28, 2022 | 65.48 | 65.52 | 61.69 | 63.30 | 509,938 | -0.97(-1.51%) |
Oct 27, 2022 | 67.92 | 68.22 | 64.11 | 64.27 | 500,865 | -1.57(-2.38%) |
Oct 26, 2022 | 63.10 | 66.68 | 62.80 | 65.84 | 528,923 | +2.71(+4.29%) |
Oct 25, 2022 | 62.10 | 63.78 | 61.50 | 63.13 | 384,252 | +1.01(+1.63%) |
Oct 24, 2022 | 61.93 | 63.43 | 60.90 | 62.12 | 479,706 | -0.41(-0.66%) |
Oct 21, 2022 | 60.56 | 62.53 | 59.13 | 62.53 | 800,934 | +2.46(+4.10%) |
Oct 20, 2022 | 61.94 | 62.90 | 58.82 | 60.07 | 808,518 | -0.68(-1.12%) |
Oct 19, 2022 | 59.82 | 61.75 | 57.63 | 60.75 | 1,653,023 | -3.97(-6.13%) |
Oct 18, 2022 | 65.87 | 66.66 | 62.98 | 64.72 | 670,288 | -0.68(-1.04%) |
Oct 17, 2022 | 65.14 | 66.29 | 62.86 | 65.40 | 1,044,660 | +1.49(+2.33%) |
Oct 14, 2022 | 69.46 | 69.48 | 63.84 | 63.91 | 842,101 | -6.15(-8.78%) |
Oct 13, 2022 | 68.84 | 73.55 | 68.45 | 70.06 | 1,335,309 | -0.35(-0.50%) |
Oct 12, 2022 | 70.10 | 71.57 | 68.93 | 70.41 | 586,136 | -0.15(-0.21%) |
Oct 11, 2022 | 72.30 | 73.77 | 69.44 | 70.56 | 891,862 | -3.72(-5.01%) |
Oct 10, 2022 | 76.99 | 78.91 | 73.95 | 74.28 | 684,036 | -2.80(-3.63%) |
Oct 07, 2022 | 77.11 | 79.92 | 75.69 | 77.08 | 960,579 | -0.39(-0.50%) |
Oct 06, 2022 | 74.22 | 78.28 | 73.90 | 77.47 | 745,156 | +2.72(+3.64%) |
Oct 05, 2022 | 71.85 | 74.86 | 69.17 | 74.75 | 839,430 | +2.19(+3.02%) |
Oct 04, 2022 | 71.00 | 72.56 | 69.53 | 72.56 | 760,652 | +4.85(+7.16%) |
Oct 03, 2022 | 66.85 | 68.29 | 66.03 | 67.71 | 821,739 | +4.86(+7.73%) |
Sep 30, 2022 | 62.63 | 64.60 | 61.04 | 62.85 | 619,133 | -0.26(-0.41%) |
Sep 29, 2022 | 61.30 | 63.55 | 58.71 | 63.11 | 626,594 | +0.78(+1.25%) |
Sep 28, 2022 | 56.24 | 62.92 | 55.28 | 62.33 | 1,006,233 | +7.18(+13.02%) |
Sep 27, 2022 | 54.68 | 55.85 | 52.83 | 55.15 | 683,884 | +2.07(+3.90%) |
Sep 26, 2022 | 55.50 | 56.40 | 52.50 | 53.08 | 976,888 | -3.22(-5.72%) |
Sep 23, 2022 | 59.50 | 60.45 | 54.80 | 56.30 | 1,311,393 | -7.14(-11.25%) |
Sep 22, 2022 | 65.83 | 66.59 | 63.39 | 63.44 | 827,957 | -0.86(-1.34%) |
Sep 21, 2022 | 67.02 | 67.72 | 64.11 | 64.30 | 403,648 | -1.12(-1.71%) |
Sep 20, 2022 | 66.00 | 66.40 | 63.34 | 65.42 | 636,142 | -1.51(-2.26%) |
Sep 19, 2022 | 64.00 | 67.96 | 63.51 | 66.93 | 692,860 | -1.26(-1.85%) |
Sep 16, 2022 | 69.21 | 69.65 | 66.31 | 68.19 | 1,674,784 | -1.86(-2.66%) |
Sep 15, 2022 | 72.99 | 73.35 | 69.91 | 70.05 | 819,960 | -5.42(-7.18%) |
Sep 14, 2022 | 73.32 | 77.00 | 73.32 | 75.47 | 559,867 | +3.76(+5.24%) |
Sep 13, 2022 | 72.92 | 74.81 | 71.27 | 71.71 | 559,172 | -2.59(-3.49%) |
Sep 12, 2022 | 75.74 | 76.64 | 73.68 | 74.30 | 465,881 | -0.04(-0.05%) |
Sep 09, 2022 | 73.44 | 74.43 | 71.33 | 74.34 | 620,162 | +3.42(+4.82%) |
Sep 08, 2022 | 69.88 | 72.66 | 69.71 | 70.92 | 586,284 | +1.36(+1.96%) |
Sep 07, 2022 | 70.01 | 70.92 | 67.59 | 69.56 | 658,121 | -3.18(-4.37%) |
Sep 06, 2022 | 74.36 | 75.60 | 72.57 | 72.74 | 397,578 | -0.66(-0.90%) |
Sep 02, 2022 | 75.19 | 76.11 | 72.29 | 73.40 | 530,293 | +1.46(+2.03%) |
Sep 01, 2022 | 75.59 | 75.89 | 71.89 | 71.94 | 596,107 | -5.67(-7.31%) |
Aug 31, 2022 | 74.20 | 80.18 | 73.51 | 77.61 | 599,486 | +1.29(+1.69%) |
Aug 30, 2022 | 79.75 | 79.85 | 74.95 | 76.32 | 598,733 | -5.28(-6.47%) |
Aug 29, 2022 | 78.23 | 83.22 | 77.90 | 81.60 | 510,648 | +2.53(+3.20%) |
Aug 26, 2022 | 80.39 | 81.54 | 77.44 | 79.07 | 512,963 | -1.46(-1.81%) |
Aug 25, 2022 | 79.00 | 80.93 | 76.88 | 80.53 | 679,168 | +2.25(+2.87%) |
Aug 24, 2022 | 77.80 | 79.71 | 76.21 | 78.28 | 574,715 | +1.43(+1.86%) |
Aug 23, 2022 | 75.39 | 80.25 | 75.39 | 76.85 | 661,402 | +3.66(+5.00%) |
Aug 22, 2022 | 72.02 | 74.17 | 69.25 | 73.19 | 572,093 | -0.17(-0.23%) |
Aug 19, 2022 | 74.43 | 76.03 | 72.87 | 73.36 | 500,024 | -2.22(-2.94%) |
Aug 18, 2022 | 70.18 | 75.92 | 70.18 | 75.58 | 889,425 | +6.32(+9.13%) |
Aug 17, 2022 | 65.39 | 69.59 | 65.39 | 69.26 | 819,416 | +3.55(+5.40%) |
Aug 16, 2022 | 66.92 | 68.45 | 64.45 | 65.71 | 556,708 | -0.56(-0.85%) |
Aug 15, 2022 | 63.83 | 67.24 | 62.35 | 66.27 | 799,236 | -2.44(-3.55%) |
Aug 12, 2022 | 68.38 | 69.64 | 66.65 | 68.71 | 508,946 | -0.17(-0.25%) |
Aug 11, 2022 | 67.37 | 69.69 | 65.39 | 68.88 | 1,031,050 | +4.33(+6.71%) |
Aug 10, 2022 | 63.64 | 65.28 | 61.75 | 64.55 | 739,738 | +0.91(+1.43%) |
Aug 09, 2022 | 65.86 | 66.80 | 62.53 | 63.64 | 927,909 | -0.74(-1.15%) |
Aug 08, 2022 | 65.81 | 67.35 | 63.90 | 64.38 | 1,497,715 | -2.42(-3.62%) |
Aug 05, 2022 | 65.75 | 71.05 | 65.02 | 66.80 | 1,310,973 | +0.34(+0.51%) |
Aug 04, 2022 | 75.82 | 78.40 | 66.16 | 66.46 | 2,266,808 | -14.22(-17.63%) |
Aug 03, 2022 | 88.19 | 88.19 | 80.17 | 80.68 | 681,968 | -5.87(-6.78%) |
Aug 02, 2022 | 85.83 | 88.67 | 84.50 | 86.55 | 380,836 | +0.11(+0.13%) |
Aug 01, 2022 | 85.00 | 87.35 | 82.88 | 86.44 | 389,987 | -2.23(-2.51%) |
Jul 29, 2022 | 86.66 | 90.45 | 85.90 | 88.67 | 575,082 | +4.37(+5.18%) |
Jul 28, 2022 | 85.49 | 86.90 | 81.45 | 84.30 | 453,464 | -0.06(-0.07%) |
Jul 27, 2022 | 78.68 | 84.56 | 77.96 | 84.36 | 518,891 | +6.53(+8.39%) |
Jul 26, 2022 | 80.66 | 81.87 | 76.32 | 77.83 | 432,284 | -1.13(-1.43%) |
Jul 25, 2022 | 75.91 | 79.88 | 75.02 | 78.96 | 463,037 | +4.85(+6.54%) |
Jul 22, 2022 | 77.36 | 79.27 | 73.87 | 74.11 | 627,675 | -2.61(-3.40%) |
Jul 21, 2022 | 76.15 | 76.89 | 72.58 | 76.72 | 513,137 | -2.88(-3.62%) |
Jul 20, 2022 | 75.37 | 79.75 | 73.31 | 79.60 | 516,251 | +3.09(+4.04%) |
Jul 19, 2022 | 72.04 | 76.73 | 71.90 | 76.51 | 617,138 | +4.44(+6.16%) |
Jul 18, 2022 | 71.33 | 75.08 | 71.33 | 72.07 | 596,284 | +3.58(+5.23%) |
Jul 15, 2022 | 68.35 | 68.98 | 65.47 | 68.49 | 533,775 | +2.26(+3.41%) |
Jul 14, 2022 | 62.56 | 66.31 | 61.30 | 66.23 | 808,877 | +0.28(+0.42%) |
Jul 13, 2022 | 63.84 | 68.22 | 63.80 | 65.95 | 628,858 | +0.76(+1.17%) |
Jul 12, 2022 | 62.46 | 66.74 | 61.21 | 65.19 | 801,260 | -0.76(-1.15%) |
Jul 11, 2022 | 66.10 | 67.31 | 64.00 | 65.95 | 611,801 | -1.84(-2.71%) |
Jul 08, 2022 | 68.17 | 68.97 | 65.61 | 67.79 | 833,398 | +0.31(+0.46%) |
Jul 07, 2022 | 66.55 | 69.35 | 66.45 | 67.48 | 771,932 | +3.45(+5.39%) |
Jul 06, 2022 | 63.39 | 65.99 | 60.80 | 64.03 | 1,213,272 | +0.25(+0.39%) |
Jul 05, 2022 | 66.23 | 66.30 | 60.79 | 63.78 | 1,301,180 | -5.11(-7.42%) |
Jul 01, 2022 | 69.37 | 70.46 | 65.35 | 68.89 | 779,205 | -0.05(-0.07%) |
Jun 30, 2022 | 71.00 | 73.17 | 67.82 | 68.94 | 974,586 | -4.91(-6.65%) |
Jun 29, 2022 | 81.90 | 82.71 | 72.80 | 73.85 | 709,675 | -6.30(-7.86%) |
Jun 28, 2022 | 78.50 | 80.30 | 76.61 | 80.15 | 733,016 | +4.03(+5.29%) |
Jun 27, 2022 | 73.37 | 78.50 | 71.79 | 76.12 | 930,335 | +4.00(+5.55%) |
Jun 24, 2022 | 75.94 | 77.80 | 71.94 | 72.12 | 1,528,409 | -2.15(-2.89%) |
Jun 23, 2022 | 80.12 | 80.50 | 71.78 | 74.27 | 931,270 | -4.86(-6.14%) |
Jun 22, 2022 | 79.31 | 82.14 | 78.28 | 79.13 | 1,039,708 | -8.37(-9.57%) |
Jun 21, 2022 | 84.60 | 89.12 | 83.65 | 87.50 | 839,314 | +6.03(+7.40%) |
Jun 17, 2022 | 88.88 | 89.39 | 79.79 | 81.47 | 1,932,018 | -7.80(-8.74%) |
Jun 16, 2022 | 95.09 | 96.90 | 88.48 | 89.27 | 1,096,746 | -9.42(-9.55%) |
Jun 15, 2022 | 103.45 | 104.21 | 95.59 | 98.69 | 924,684 | -6.23(-5.94%) |
Jun 14, 2022 | 108.43 | 109.07 | 101.78 | 104.92 | 640,668 | +0.83(+0.80%) |
Jun 13, 2022 | 106.00 | 106.93 | 98.46 | 104.09 | 1,001,632 | -8.13(-7.24%) |
Jun 10, 2022 | 113.15 | 117.16 | 108.00 | 112.22 | 659,919 | -2.61(-2.27%) |
Jun 09, 2022 | 113.73 | 118.44 | 112.35 | 114.83 | 703,935 | -0.50(-0.43%) |
Jun 08, 2022 | 118.23 | 120.86 | 112.18 | 115.33 | 1,130,683 | -0.99(-0.85%) |
Jun 07, 2022 | 105.35 | 117.56 | 105.35 | 116.32 | 1,001,936 | +10.32(+9.74%) |
Jun 06, 2022 | 107.96 | 108.98 | 105.35 | 106.00 | 614,117 | -1.04(-0.97%) |
Jun 03, 2022 | 100.42 | 107.80 | 100.19 | 107.04 | 1,154,299 | +6.06(+6.00%) |
Jun 02, 2022 | 97.59 | 101.95 | 96.30 | 100.98 | 1,045,919 | +0.46(+0.46%) |