Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |