Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.75 | 69.13 | 67.31 | 69.04 | 1,080,125 | -0.20(-0.29%) |
Dec 29, 2022 | 68.84 | 70.69 | 68.28 | 69.24 | 1,557,160 | +1.87(+2.78%) |
Dec 28, 2022 | 68.98 | 69.82 | 67.10 | 67.37 | 1,351,732 | -2.44(-3.50%) |
Dec 27, 2022 | 72.05 | 72.06 | 69.62 | 69.81 | 1,732,297 | -2.46(-3.40%) |
Dec 23, 2022 | 72.74 | 73.39 | 70.25 | 72.27 | 1,230,909 | -1.22(-1.66%) |
Dec 22, 2022 | 75.38 | 75.75 | 71.15 | 73.49 | 3,474,083 | -3.85(-4.98%) |
Dec 21, 2022 | 75.99 | 77.43 | 75.51 | 77.34 | 2,839,606 | +1.81(+2.40%) |
Dec 20, 2022 | 74.41 | 77.53 | 74.06 | 75.53 | 3,115,990 | -0.02(-0.03%) |
Dec 19, 2022 | 77.01 | 77.73 | 74.38 | 75.55 | 2,973,074 | -1.51(-1.96%) |
Dec 16, 2022 | 78.42 | 80.77 | 76.16 | 77.06 | 3,072,485 | -1.58(-2.01%) |
Dec 15, 2022 | 80.00 | 82.91 | 78.54 | 78.64 | 2,861,405 | -2.58(-3.18%) |
Dec 14, 2022 | 83.13 | 84.46 | 80.67 | 81.22 | 1,606,065 | -2.24(-2.68%) |
Dec 13, 2022 | 87.42 | 87.42 | 81.37 | 83.46 | 1,694,137 | +0.23(+0.28%) |
Dec 12, 2022 | 81.82 | 83.94 | 81.54 | 83.23 | 1,638,508 | +0.56(+0.68%) |
Dec 09, 2022 | 84.94 | 85.47 | 82.50 | 82.67 | 1,366,140 | -2.77(-3.24%) |
Dec 08, 2022 | 83.33 | 85.47 | 81.87 | 85.44 | 2,825,936 | +4.07(+5.00%) |
Dec 07, 2022 | 80.06 | 81.83 | 79.81 | 81.37 | 1,751,456 | +0.60(+0.74%) |
Dec 06, 2022 | 82.74 | 82.94 | 79.52 | 80.77 | 1,629,844 | -1.77(-2.14%) |
Dec 05, 2022 | 83.68 | 84.69 | 80.84 | 82.54 | 2,150,508 | -1.75(-2.08%) |
Dec 02, 2022 | 84.01 | 84.72 | 82.04 | 84.29 | 2,399,817 | -1.87(-2.17%) |
Dec 01, 2022 | 90.11 | 90.90 | 86.16 | 86.16 | 2,827,955 | -4.76(-5.24%) |
Nov 30, 2022 | 84.18 | 91.57 | 83.38 | 90.92 | 9,739,526 | +7.74(+9.31%) |
Nov 29, 2022 | 85.06 | 86.54 | 83.16 | 83.18 | 2,024,727 | -0.78(-0.93%) |
Nov 28, 2022 | 88.17 | 90.00 | 83.23 | 83.96 | 2,676,983 | -6.07(-6.74%) |
Nov 25, 2022 | 91.83 | 92.05 | 90.03 | 90.03 | 656,938 | -1.91(-2.08%) |
Nov 23, 2022 | 91.00 | 92.56 | 90.01 | 91.94 | 1,339,822 | +1.10(+1.21%) |
Nov 22, 2022 | 88.13 | 90.86 | 87.85 | 90.84 | 1,825,954 | +2.66(+3.02%) |
Nov 21, 2022 | 91.04 | 91.44 | 88.15 | 88.18 | 1,627,674 | -2.86(-3.14%) |
Nov 18, 2022 | 91.25 | 92.31 | 89.63 | 91.04 | 1,502,718 | +0.31(+0.34%) |
Nov 17, 2022 | 87.84 | 92.59 | 87.05 | 90.73 | 6,368,172 | +2.67(+3.03%) |
Nov 16, 2022 | 89.00 | 93.00 | 88.06 | 88.06 | 5,894,862 | -5.75(-6.13%) |
Nov 15, 2022 | 92.83 | 95.63 | 92.17 | 93.81 | 2,361,130 | +4.62(+5.18%) |
Nov 14, 2022 | 90.00 | 91.31 | 85.33 | 89.19 | 2,165,388 | -2.61(-2.84%) |
Nov 11, 2022 | 88.57 | 93.17 | 87.65 | 91.80 | 3,364,910 | +3.44(+3.89%) |
Nov 10, 2022 | 82.90 | 88.85 | 82.90 | 88.36 | 3,514,575 | +10.24(+13.11%) |
Nov 09, 2022 | 77.79 | 82.39 | 77.63 | 78.12 | 2,771,636 | -1.63(-2.04%) |
Nov 08, 2022 | 76.30 | 81.20 | 75.83 | 79.75 | 2,991,877 | +4.58(+6.09%) |
Nov 07, 2022 | 76.79 | 77.07 | 73.39 | 75.17 | 2,271,722 | -0.09(-0.12%) |
Nov 04, 2022 | 76.00 | 76.88 | 72.36 | 75.26 | 2,828,335 | +2.57(+3.54%) |
Nov 03, 2022 | 70.16 | 73.62 | 70.00 | 72.69 | 3,471,347 | +1.65(+2.32%) |
Nov 02, 2022 | 77.07 | 70.94 | 71.04 | 3,743,632 | -5.75(-7.49%) | |
Nov 01, 2022 | 80.00 | 81.50 | 76.62 | 76.79 | 3,379,111 | -1.96(-2.49%) |
Oct 31, 2022 | 85.90 | 86.65 | 78.56 | 78.75 | 4,703,452 | -7.15(-8.32%) |
Oct 28, 2022 | 85.51 | 88.56 | 82.82 | 85.90 | 4,698,821 | -1.16(-1.33%) |
Oct 27, 2022 | 81.36 | 90.54 | 77.20 | 87.06 | 15,834,366 | -19.38(-18.21%) |
Oct 26, 2022 | 104.20 | 111.47 | 102.04 | 106.44 | 4,054,298 | +1.32(+1.26%) |
Oct 25, 2022 | 102.40 | 106.06 | 99.80 | 105.12 | 3,406,021 | +2.10(+2.04%) |
Oct 24, 2022 | 113.53 | 113.75 | 101.79 | 103.02 | 4,396,448 | -2.75(-2.60%) |
Oct 21, 2022 | 100.91 | 106.89 | 99.31 | 105.77 | 1,937,031 | +3.91(+3.84%) |
Oct 20, 2022 | 103.27 | 106.90 | 101.39 | 101.86 | 1,354,864 | -1.94(-1.87%) |
Oct 19, 2022 | 102.89 | 104.76 | 101.89 | 103.80 | 1,173,211 | -0.79(-0.76%) |
Oct 18, 2022 | 105.88 | 107.19 | 102.62 | 104.59 | 1,502,111 | +2.41(+2.36%) |
Oct 17, 2022 | 100.01 | 102.58 | 99.45 | 102.18 | 1,854,130 | +4.59(+4.70%) |
Oct 14, 2022 | 106.10 | 106.88 | 96.53 | 97.59 | 2,562,278 | -6.78(-6.50%) |
Oct 13, 2022 | 98.00 | 107.29 | 95.79 | 104.37 | 2,324,828 | +2.20(+2.15%) |
Oct 12, 2022 | 104.80 | 104.91 | 100.91 | 102.17 | 1,519,148 | -2.66(-2.54%) |
Oct 11, 2022 | 106.35 | 106.75 | 101.46 | 104.83 | 2,343,029 | -2.78(-2.58%) |
Oct 10, 2022 | 109.75 | 109.75 | 104.63 | 107.61 | 1,413,429 | -2.09(-1.91%) |
Oct 07, 2022 | 112.39 | 114.03 | 108.79 | 109.70 | 2,258,196 | -5.37(-4.67%) |
Oct 06, 2022 | 114.90 | 119.66 | 114.37 | 115.07 | 2,202,132 | -0.84(-0.72%) |
Oct 05, 2022 | 115.79 | 117.69 | 111.37 | 115.91 | 2,481,609 | -1.81(-1.54%) |
Oct 04, 2022 | 111.68 | 117.84 | 111.22 | 117.72 | 3,283,231 | +9.64(+8.92%) |