Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.64 | 84.64 | 82.55 | 83.40 | 0 | +0.80(+0.97%) |
Dec 29, 2022 | 83.25 | 83.89 | 82.52 | 82.60 | 0 | -0.73(-0.88%) |
Dec 28, 2022 | 84.09 | 85.08 | 82.36 | 83.33 | 0 | -0.74(-0.88%) |
Dec 27, 2022 | 85.23 | 85.64 | 84.02 | 84.07 | 0 | -1.07(-1.26%) |
Dec 23, 2022 | 84.30 | 85.79 | 84.01 | 85.14 | 0 | +0.84(+1.00%) |
Dec 22, 2022 | 88.30 | 88.60 | 84.30 | 84.30 | 0 | -4.12(-4.66%) |
Dec 21, 2022 | 87.80 | 89.65 | 87.36 | 88.42 | 0 | +0.41(+0.47%) |
Dec 20, 2022 | 84.08 | 88.08 | 83.63 | 88.01 | 0 | +3.80(+4.51%) |
Dec 19, 2022 | 81.92 | 85.75 | 81.33 | 84.21 | 0 | +2.25(+2.75%) |
Dec 16, 2022 | 81.03 | 82.30 | 79.80 | 81.96 | 0 | +0.80(+0.99%) |
Dec 15, 2022 | 81.37 | 81.97 | 80.41 | 81.16 | 0 | -0.24(-0.29%) |
Dec 14, 2022 | 81.47 | 82.55 | 80.63 | 81.40 | 0 | -0.11(-0.13%) |
Dec 13, 2022 | 79.29 | 82.39 | 78.80 | 81.51 | 0 | +2.26(+2.85%) |
Dec 12, 2022 | 80.95 | 81.88 | 79.03 | 79.25 | 0 | -1.77(-2.18%) |
Dec 10, 2022 | 80.90 | 83.75 | 80.10 | 81.02 | 0 | +0.00(+0.00%) |
Dec 09, 2022 | 80.90 | 83.75 | 80.10 | 81.02 | 0 | +0.07(+0.09%) |
Dec 08, 2022 | 80.95 | 0 | -1.13(-1.38%) | |||
Dec 07, 2022 | 84.59 | 85.08 | 81.17 | 82.08 | 0 | -2.58(-3.05%) |
Dec 06, 2022 | 83.60 | 86.39 | 83.24 | 84.66 | 0 | +0.95(+1.13%) |
Dec 05, 2022 | 83.29 | 85.36 | 82.75 | 83.71 | 0 | +0.58(+0.70%) |
Dec 02, 2022 | 84.86 | 85.80 | 82.40 | 83.13 | 0 | -2.01(-2.36%) |
Dec 01, 2022 | 84.76 | 87.23 | 83.23 | 85.14 | 0 | +3.27(+3.99%) |
Nov 23, 2022 | 82.20 | 82.48 | 81.37 | 81.87 | 0 | -0.30(-0.37%) |
Nov 22, 2022 | 79.78 | 83.66 | 79.30 | 82.17 | 0 | +2.39(+3.00%) |
Nov 21, 2022 | 83.47 | 83.47 | 79.78 | 79.78 | 0 | -3.84(-4.59%) |
Nov 18, 2022 | 85.20 | 85.29 | 82.15 | 83.62 | 0 | -1.28(-1.51%) |
Nov 17, 2022 | 86.76 | 87.22 | 83.84 | 84.90 | 0 | -1.86(-2.14%) |
Nov 16, 2022 | 87.00 | 89.92 | 86.00 | 86.76 | 0 | -0.24(-0.28%) |
Nov 15, 2022 | 83.60 | 87.62 | 83.44 | 87.00 | 0 | +3.44(+4.12%) |
Nov 14, 2022 | 86.50 | 86.52 | 83.33 | 83.56 | 0 | -2.53(-2.94%) |
Nov 12, 2022 | 84.56 | 86.85 | 84.49 | 86.09 | 0 | +0.00(+0.00%) |
Nov 11, 2022 | 84.56 | 86.85 | 84.49 | 86.09 | 0 | -0.24(-0.28%) |
Nov 10, 2022 | 86.33 | 0 | -0.15(-0.17%) | |||
Nov 09, 2022 | 87.68 | 88.75 | 84.19 | 86.48 | 0 | -1.43(-1.63%) |
Nov 08, 2022 | 87.46 | 89.31 | 86.25 | 87.91 | 0 | +0.47(+0.54%) |
Nov 07, 2022 | 86.23 | 88.25 | 84.85 | 87.44 | 0 | +0.39(+0.45%) |
Nov 05, 2022 | 83.45 | 87.87 | 81.25 | 87.05 | 0 | +0.00(+0.00%) |
Nov 04, 2022 | 83.45 | 87.87 | 81.25 | 87.05 | 0 | +0.12(+0.14%) |
Nov 03, 2022 | 86.93 | 0 | +7.93(+10.04%) | |||
Nov 02, 2022 | 79.00 | 0 | +4.00(+5.33%) | |||
Nov 01, 2022 | 75.00 | 0 | +3.00(+4.17%) | |||
Oct 31, 2022 | 72.00 | 0 | -0.11(-0.15%) | |||
Oct 29, 2022 | 74.74 | 75.37 | 72.11 | 72.11 | 0 | +0.00(+0.00%) |
Oct 28, 2022 | 74.74 | 75.37 | 72.11 | 72.11 | 0 | +0.00(+0.00%) |
Oct 27, 2022 | 72.11 | 0 | -5.71(-7.34%) | |||
Oct 26, 2022 | 77.82 | 0 | -0.65(-0.83%) | |||
Oct 25, 2022 | 78.47 | 0 | +2.34(+3.07%) | |||
Oct 24, 2022 | 76.13 | 0 | -3.27(-4.12%) | |||
Oct 22, 2022 | 77.50 | 79.93 | 75.80 | 79.40 | 0 | +0.00(+0.00%) |
Oct 21, 2022 | 77.50 | 79.93 | 75.80 | 79.40 | 0 | +0.27(+0.34%) |
Oct 20, 2022 | 79.13 | 0 | +0.84(+1.07%) | |||
Oct 19, 2022 | 78.29 | 0 | -4.00(-4.86%) | |||
Oct 18, 2022 | 82.29 | 0 | -0.80(-0.96%) | |||
Oct 17, 2022 | 83.09 | 0 | +0.02(+0.02%) | |||
Oct 15, 2022 | 84.79 | 85.86 | 83.00 | 83.07 | 0 | +0.00(+0.00%) |
Oct 14, 2022 | 84.79 | 85.86 | 83.00 | 83.07 | 0 | -0.08(-0.10%) |
Oct 13, 2022 | 83.15 | 0 | -1.77(-2.08%) | |||
Oct 12, 2022 | 84.92 | 0 | -3.94(-4.43%) | |||
Oct 11, 2022 | 88.86 | 0 | +0.63(+0.71%) | |||
Oct 10, 2022 | 88.23 | 0 | +4.17(+4.96%) | |||
Oct 08, 2022 | 83.01 | 84.79 | 81.55 | 84.06 | 0 | +0.00(+0.00%) |
Oct 07, 2022 | 83.01 | 84.79 | 81.55 | 84.06 | 0 | -0.17(-0.20%) |
Oct 06, 2022 | 84.23 | 0 | +1.00(+1.20%) | |||
Oct 05, 2022 | 83.23 | 0 | -4.97(-5.63%) | |||
Oct 04, 2022 | 88.20 | 0 | +4.00(+4.75%) | |||
Oct 03, 2022 | 84.20 | 0 | -1.14(-1.34%) |