Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.00 | 66.90 | 56.61 | 65.00 | 932 | +3.26(+5.28%) |
Dec 29, 2022 | 63.00 | 65.00 | 55.00 | 61.74 | 1,555 | -0.57(-0.91%) |
Dec 28, 2022 | 61.12 | 63.85 | 61.12 | 62.31 | 429 | -0.69(-1.10%) |
Dec 27, 2022 | 67.00 | 67.00 | 60.15 | 63.00 | 809 | -0.44(-0.69%) |
Dec 23, 2022 | 62.00 | 63.91 | 57.25 | 63.44 | 696 | +1.42(+2.29%) |
Dec 22, 2022 | 60.00 | 64.49 | 56.10 | 62.02 | 1,321 | +0.09(+0.15%) |
Dec 21, 2022 | 64.00 | 65.29 | 61.00 | 61.93 | 1,761 | -0.97(-1.54%) |
Dec 20, 2022 | 59.63 | 65.60 | 59.02 | 62.90 | 1,455 | +3.90(+6.61%) |
Dec 19, 2022 | 61.59 | 62.24 | 51.30 | 59.00 | 3,202 | -3.24(-5.21%) |
Dec 16, 2022 | 68.20 | 68.89 | 61.00 | 62.24 | 1,863 | -4.51(-6.76%) |
Dec 15, 2022 | 71.06 | 71.06 | 63.00 | 66.75 | 1,338 | +1.25(+1.91%) |
Dec 14, 2022 | 66.22 | 68.00 | 63.62 | 65.50 | 1,158 | -0.80(-1.21%) |
Dec 13, 2022 | 72.07 | 73.50 | 65.00 | 66.30 | 3,747 | -4.06(-5.77%) |
Dec 12, 2022 | 70.00 | 73.74 | 69.00 | 70.36 | 1,565 | -1.26(-1.76%) |
Dec 09, 2022 | 81.00 | 81.00 | 70.00 | 71.62 | 2,584 | -4.87(-6.37%) |
Dec 08, 2022 | 82.00 | 82.00 | 75.00 | 76.49 | 2,283 | +0.49(+0.64%) |
Dec 07, 2022 | 79.00 | 80.00 | 75.00 | 76.00 | 653 | -2.21(-2.83%) |
Dec 06, 2022 | 82.00 | 86.99 | 78.00 | 78.21 | 2,412 | -3.95(-4.81%) |
Dec 05, 2022 | 87.20 | 88.66 | 81.51 | 82.16 | 1,214 | -1.84(-2.19%) |
Dec 02, 2022 | 97.50 | 97.50 | 76.00 | 84.00 | 7,810 | -12.44(-12.90%) |
Dec 01, 2022 | 95.00 | 97.50 | 95.00 | 96.44 | 957 | -0.16(-0.17%) |
Nov 30, 2022 | 99.50 | 99.50 | 92.00 | 96.60 | 1,245 | -1.40(-1.43%) |
Nov 29, 2022 | 99.00 | 99.00 | 96.00 | 98.00 | 1,217 | +2.00(+2.08%) |
Nov 28, 2022 | 104.00 | 104.00 | 92.00 | 96.00 | 4,274 | -5.50(-5.42%) |
Nov 25, 2022 | 98.50 | 106.00 | 98.50 | 101.50 | 2,602 | +4.50(+4.64%) |
Nov 23, 2022 | 155.00 | 160.00 | 93.00 | 97.00 | 28,666 | -64.00(-39.75%) |
Nov 22, 2022 | 165.00 | 172.00 | 160.00 | 161.00 | 166 | -5.00(-3.01%) |
Nov 21, 2022 | 164.00 | 175.99 | 161.24 | 166.00 | 138 | -2.00(-1.19%) |
Nov 18, 2022 | 172.00 | 172.83 | 160.00 | 168.00 | 248 | +6.00(+3.70%) |
Nov 17, 2022 | 163.00 | 169.13 | 161.00 | 162.00 | 139 | -7.00(-4.14%) |
Nov 16, 2022 | 180.00 | 187.00 | 164.01 | 169.00 | 583 | -11.00(-6.11%) |
Nov 15, 2022 | 194.00 | 194.00 | 177.01 | 180.00 | 485 | -6.00(-3.23%) |
Nov 14, 2022 | 165.00 | 195.00 | 165.00 | 186.00 | 951 | +22.00(+13.41%) |
Nov 11, 2022 | 162.00 | 167.00 | 154.10 | 164.00 | 812 | +7.00(+4.46%) |
Nov 10, 2022 | 142.00 | 158.00 | 142.00 | 157.00 | 725 | +16.00(+11.35%) |
Nov 09, 2022 | 155.00 | 155.00 | 140.00 | 141.00 | 325 | -6.00(-4.08%) |
Nov 08, 2022 | 163.00 | 163.00 | 146.47 | 147.00 | 384 | -11.00(-6.96%) |
Nov 07, 2022 | 167.00 | 168.00 | 157.00 | 158.00 | 450 | -9.00(-5.39%) |
Nov 04, 2022 | 168.00 | 168.99 | 162.00 | 167.00 | 275 | +0.00(+0.00%) |
Nov 03, 2022 | 175.00 | 178.98 | 165.00 | 167.00 | 277 | -10.00(-5.65%) |
Nov 02, 2022 | 179.00 | 185.00 | 176.00 | 177.00 | 942 | -2.00(-1.12%) |
Nov 01, 2022 | 200.00 | 202.00 | 176.27 | 179.00 | 1,878 | -17.00(-8.67%) |
Oct 31, 2022 | 203.00 | 203.00 | 195.00 | 196.00 | 181 | -4.00(-2.00%) |
Oct 28, 2022 | 200.00 | 204.00 | 196.00 | 200.00 | 112 | -1.00(-0.50%) |
Oct 27, 2022 | 208.00 | 210.00 | 198.00 | 201.00 | 329 | -4.00(-1.95%) |
Oct 26, 2022 | 207.00 | 207.41 | 201.01 | 205.00 | 216 | +9.00(+4.59%) |
Oct 25, 2022 | 185.00 | 198.00 | 185.00 | 196.00 | 193 | +10.00(+5.38%) |
Oct 24, 2022 | 195.00 | 199.00 | 186.00 | 186.00 | 221 | -9.00(-4.62%) |
Oct 21, 2022 | 200.00 | 205.00 | 193.67 | 195.00 | 237 | -8.00(-3.94%) |
Oct 20, 2022 | 201.00 | 213.00 | 198.00 | 203.00 | 111 | +3.00(+1.50%) |
Oct 19, 2022 | 203.00 | 210.00 | 200.00 | 200.00 | 145 | -3.00(-1.48%) |
Oct 18, 2022 | 210.00 | 213.00 | 200.00 | 203.00 | 223 | -6.00(-2.87%) |
Oct 17, 2022 | 219.00 | 219.00 | 204.00 | 209.00 | 192 | +2.00(+0.97%) |
Oct 14, 2022 | 210.00 | 215.54 | 205.00 | 207.00 | 125 | +3.00(+1.47%) |
Oct 13, 2022 | 203.00 | 212.10 | 201.82 | 204.00 | 177 | -5.00(-2.39%) |
Oct 12, 2022 | 222.00 | 224.00 | 208.00 | 209.00 | 317 | -11.00(-5.00%) |
Oct 11, 2022 | 218.00 | 229.00 | 218.00 | 220.00 | 124 | -3.00(-1.35%) |
Oct 10, 2022 | 231.00 | 233.22 | 215.01 | 223.00 | 404 | -14.00(-5.91%) |
Oct 07, 2022 | 247.00 | 250.00 | 230.00 | 237.00 | 178 | -6.00(-2.47%) |
Oct 06, 2022 | 244.00 | 248.99 | 239.62 | 243.00 | 109 | +4.00(+1.67%) |
Oct 05, 2022 | 248.00 | 255.00 | 235.00 | 239.00 | 542 | -6.00(-2.45%) |
Oct 04, 2022 | 246.00 | 253.00 | 243.00 | 245.00 | 450 | -5.00(-2.00%) |