Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.94 | 80.11 | 78.65 | 79.14 | 151,175 | -1.04(-1.30%) |
Dec 29, 2022 | 76.47 | 80.35 | 76.29 | 80.18 | 124,941 | +2.98(+3.86%) |
Dec 28, 2022 | 78.79 | 80.05 | 77.12 | 77.20 | 105,567 | -1.89(-2.39%) |
Dec 27, 2022 | 80.49 | 81.54 | 79.04 | 79.09 | 87,995 | -0.97(-1.21%) |
Dec 23, 2022 | 77.97 | 80.67 | 77.34 | 80.06 | 96,117 | +2.18(+2.80%) |
Dec 22, 2022 | 79.06 | 79.19 | 76.58 | 77.88 | 70,885 | -0.99(-1.26%) |
Dec 21, 2022 | 79.99 | 79.99 | 77.13 | 78.87 | 108,401 | -0.41(-0.52%) |
Dec 20, 2022 | 76.76 | 79.93 | 76.31 | 79.28 | 139,473 | +1.33(+1.71%) |
Dec 19, 2022 | 76.50 | 79.33 | 74.41 | 77.95 | 268,152 | +1.45(+1.90%) |
Dec 16, 2022 | 71.48 | 82.17 | 70.81 | 76.50 | 1,099,218 | +6.10(+8.66%) |
Dec 15, 2022 | 62.40 | 70.62 | 62.29 | 70.40 | 346,545 | +8.60(+13.92%) |
Dec 14, 2022 | 62.48 | 63.19 | 61.10 | 61.80 | 91,435 | -0.54(-0.87%) |
Dec 13, 2022 | 64.10 | 65.03 | 61.95 | 62.34 | 70,117 | -0.27(-0.43%) |
Dec 12, 2022 | 61.18 | 62.86 | 61.07 | 62.61 | 77,074 | +1.71(+2.81%) |
Dec 09, 2022 | 62.78 | 62.78 | 60.63 | 60.90 | 68,412 | -2.18(-3.46%) |
Dec 08, 2022 | 62.81 | 63.36 | 62.03 | 63.08 | 81,686 | +0.60(+0.96%) |
Dec 07, 2022 | 63.25 | 63.58 | 62.27 | 62.48 | 43,099 | -0.95(-1.50%) |
Dec 06, 2022 | 63.55 | 63.55 | 60.59 | 63.43 | 88,105 | -0.21(-0.33%) |
Dec 05, 2022 | 66.89 | 66.89 | 63.37 | 63.64 | 114,196 | -3.58(-5.33%) |
Dec 02, 2022 | 66.40 | 67.95 | 66.40 | 67.22 | 62,722 | +0.27(+0.40%) |
Dec 01, 2022 | 66.99 | 68.42 | 65.80 | 66.95 | 71,260 | +0.55(+0.83%) |
Nov 30, 2022 | 64.50 | 66.93 | 64.08 | 66.40 | 128,752 | +1.90(+2.95%) |
Nov 29, 2022 | 64.19 | 65.26 | 63.33 | 64.50 | 221,361 | +0.44(+0.69%) |
Nov 28, 2022 | 65.19 | 65.50 | 63.96 | 64.06 | 73,357 | -1.13(-1.73%) |
Nov 25, 2022 | 65.12 | 66.22 | 64.91 | 65.19 | 46,557 | +0.17(+0.26%) |
Nov 23, 2022 | 65.32 | 66.47 | 64.38 | 65.02 | 48,019 | -0.29(-0.44%) |
Nov 22, 2022 | 65.81 | 65.81 | 64.31 | 65.31 | 59,376 | +0.14(+0.21%) |
Nov 21, 2022 | 65.67 | 67.34 | 64.49 | 65.17 | 68,058 | -0.75(-1.14%) |
Nov 18, 2022 | 68.46 | 68.69 | 65.50 | 65.92 | 87,911 | -1.71(-2.53%) |
Nov 17, 2022 | 66.47 | 69.14 | 65.50 | 67.63 | 170,195 | +0.45(+0.67%) |
Nov 16, 2022 | 66.83 | 67.87 | 66.70 | 67.18 | 165,168 | +0.18(+0.27%) |
Nov 15, 2022 | 66.25 | 68.24 | 65.40 | 67.00 | 105,760 | +2.00(+3.08%) |
Nov 14, 2022 | 65.00 | 65.97 | 64.40 | 65.00 | 103,130 | -0.05(-0.08%) |
Nov 11, 2022 | 64.43 | 65.58 | 63.97 | 65.05 | 98,164 | +0.49(+0.76%) |
Nov 10, 2022 | 66.34 | 68.47 | 63.90 | 64.56 | 192,126 | +0.15(+0.23%) |
Nov 09, 2022 | 63.30 | 64.66 | 63.03 | 64.41 | 121,884 | +0.21(+0.33%) |
Nov 08, 2022 | 64.64 | 64.77 | 62.01 | 64.20 | 198,377 | +0.32(+0.50%) |
Nov 07, 2022 | 62.46 | 65.22 | 61.82 | 63.88 | 141,284 | +1.63(+2.62%) |
Nov 04, 2022 | 61.93 | 62.38 | 60.21 | 62.25 | 207,094 | +0.75(+1.22%) |
Nov 03, 2022 | 59.76 | 61.94 | 59.29 | 61.50 | 155,993 | +1.47(+2.45%) |
Nov 02, 2022 | 62.00 | 62.42 | 59.55 | 60.03 | 149,030 | -2.55(-4.07%) |
Nov 01, 2022 | 64.49 | 65.31 | 62.44 | 62.58 | 157,603 | -1.59(-2.48%) |
Oct 31, 2022 | 62.90 | 65.10 | 62.53 | 64.17 | 191,288 | +1.27(+2.02%) |
Oct 28, 2022 | 61.98 | 63.67 | 61.10 | 62.90 | 214,139 | +1.65(+2.69%) |
Oct 27, 2022 | 62.53 | 64.06 | 60.95 | 61.25 | 327,746 | -0.90(-1.45%) |
Oct 26, 2022 | 60.01 | 64.24 | 56.50 | 62.15 | 326,639 | +7.29(+13.29%) |
Oct 25, 2022 | 55.00 | 55.67 | 54.04 | 54.86 | 193,623 | -0.12(-0.22%) |
Oct 24, 2022 | 53.58 | 55.22 | 52.70 | 54.98 | 243,592 | +1.60(+3.00%) |
Oct 21, 2022 | 53.39 | 53.65 | 52.25 | 53.38 | 269,609 | +0.37(+0.70%) |
Oct 20, 2022 | 53.15 | 53.57 | 52.41 | 53.01 | 192,162 | +0.13(+0.25%) |
Oct 19, 2022 | 53.04 | 53.84 | 52.48 | 52.88 | 117,233 | -0.35(-0.66%) |
Oct 18, 2022 | 54.00 | 54.70 | 52.83 | 53.23 | 338,803 | -0.06(-0.11%) |
Oct 17, 2022 | 53.86 | 55.04 | 53.07 | 53.29 | 129,606 | +0.39(+0.74%) |
Oct 14, 2022 | 54.06 | 54.49 | 52.48 | 52.90 | 78,355 | -0.37(-0.69%) |
Oct 13, 2022 | 51.67 | 53.52 | 50.64 | 53.27 | 168,261 | +0.62(+1.18%) |
Oct 12, 2022 | 53.67 | 53.67 | 51.82 | 52.65 | 94,886 | -0.75(-1.40%) |
Oct 11, 2022 | 54.26 | 54.66 | 51.97 | 53.40 | 138,085 | -0.86(-1.58%) |
Oct 10, 2022 | 54.13 | 54.81 | 53.28 | 54.26 | 70,692 | +0.04(+0.07%) |
Oct 07, 2022 | 56.02 | 56.20 | 52.73 | 54.22 | 163,936 | -2.69(-4.73%) |
Oct 06, 2022 | 55.35 | 57.11 | 54.76 | 56.91 | 170,571 | +1.72(+3.12%) |
Oct 05, 2022 | 54.82 | 55.43 | 54.60 | 55.19 | 132,592 | +0.07(+0.13%) |
Oct 04, 2022 | 55.49 | 57.45 | 54.76 | 55.12 | 165,905 | +0.60(+1.10%) |