Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.55 | 68.19 | 64.68 | 65.91 | 296,011 | -1.23(-1.83%) |
Dec 29, 2022 | 70.32 | 70.70 | 66.37 | 67.14 | 130,538 | -1.16(-1.70%) |
Dec 28, 2022 | 67.67 | 69.32 | 66.51 | 68.30 | 280,185 | +2.71(+4.13%) |
Dec 27, 2022 | 65.16 | 66.61 | 64.56 | 65.60 | 427,126 | -4.57(-6.52%) |
Dec 23, 2022 | 69.67 | 71.58 | 69.55 | 70.17 | 96,995 | +2.65(+3.92%) |
Dec 22, 2022 | 67.49 | 68.25 | 65.78 | 67.52 | 200,766 | +1.03(+1.55%) |
Dec 21, 2022 | 65.91 | 66.63 | 65.00 | 66.49 | 135,022 | +0.73(+1.11%) |
Dec 20, 2022 | 64.67 | 67.25 | 64.67 | 65.76 | 224,643 | +4.82(+7.91%) |
Dec 19, 2022 | 59.09 | 61.33 | 58.49 | 60.94 | 144,513 | +2.72(+4.68%) |
Dec 16, 2022 | 59.01 | 59.57 | 58.06 | 58.21 | 124,810 | -0.74(-1.26%) |
Dec 15, 2022 | 59.47 | 61.41 | 58.22 | 58.96 | 155,334 | -0.53(-0.89%) |
Dec 14, 2022 | 57.93 | 60.43 | 56.33 | 59.49 | 304,432 | +0.10(+0.17%) |
Dec 13, 2022 | 63.44 | 63.86 | 58.85 | 59.38 | 228,014 | -2.95(-4.74%) |
Dec 12, 2022 | 61.75 | 62.59 | 59.02 | 62.34 | 516,548 | -3.40(-5.17%) |
Dec 09, 2022 | 65.78 | 67.42 | 65.55 | 65.74 | 111,809 | -0.21(-0.32%) |
Dec 08, 2022 | 68.62 | 69.21 | 65.61 | 65.95 | 105,635 | -2.67(-3.89%) |
Dec 07, 2022 | 69.32 | 70.21 | 67.79 | 68.62 | 80,240 | -0.76(-1.10%) |
Dec 06, 2022 | 68.61 | 70.17 | 67.36 | 69.38 | 117,221 | +2.14(+3.18%) |
Dec 05, 2022 | 70.02 | 70.77 | 66.95 | 67.25 | 102,131 | -5.04(-6.97%) |
Dec 02, 2022 | 73.50 | 75.36 | 72.05 | 72.28 | 87,357 | +0.52(+0.73%) |
Dec 01, 2022 | 73.02 | 73.57 | 70.76 | 71.76 | 88,246 | -1.33(-1.82%) |
Nov 30, 2022 | 70.14 | 73.36 | 68.97 | 73.09 | 166,936 | +3.99(+5.77%) |
Nov 29, 2022 | 67.89 | 70.79 | 67.89 | 69.10 | 189,976 | +4.21(+6.49%) |
Nov 28, 2022 | 64.12 | 65.42 | 64.02 | 64.89 | 135,828 | +0.23(+0.35%) |
Nov 25, 2022 | 66.81 | 67.18 | 63.62 | 64.67 | 195,240 | -0.02(-0.03%) |
Nov 23, 2022 | 63.46 | 65.00 | 62.57 | 64.69 | 188,477 | +0.49(+0.77%) |
Nov 22, 2022 | 65.99 | 66.11 | 62.66 | 64.20 | 207,621 | -2.85(-4.25%) |
Nov 21, 2022 | 65.95 | 67.40 | 63.30 | 67.05 | 179,248 | +2.79(+4.34%) |
Nov 18, 2022 | 66.61 | 66.64 | 63.86 | 64.26 | 207,198 | +0.08(+0.13%) |
Nov 17, 2022 | 61.05 | 64.89 | 60.60 | 64.18 | 368,735 | -1.13(-1.74%) |
Nov 16, 2022 | 69.44 | 70.27 | 64.68 | 65.31 | 177,617 | -5.59(-7.89%) |
Nov 15, 2022 | 74.34 | 74.70 | 70.32 | 70.91 | 157,791 | +0.20(+0.28%) |
Nov 14, 2022 | 69.49 | 73.43 | 68.96 | 70.71 | 153,092 | +0.93(+1.33%) |
Nov 11, 2022 | 67.60 | 72.05 | 67.35 | 69.78 | 176,893 | +4.66(+7.16%) |
Nov 10, 2022 | 68.46 | 68.46 | 62.94 | 65.12 | 313,603 | -9.61(-12.86%) |
Nov 09, 2022 | 78.55 | 79.92 | 74.14 | 74.73 | 91,892 | -5.08(-6.37%) |
Nov 08, 2022 | 79.45 | 81.69 | 78.15 | 79.81 | 104,208 | +1.48(+1.89%) |
Nov 07, 2022 | 84.50 | 84.99 | 77.92 | 78.33 | 172,573 | -7.69(-8.94%) |
Nov 04, 2022 | 88.32 | 89.34 | 85.76 | 86.02 | 176,500 | +4.05(+4.94%) |
Nov 03, 2022 | 77.81 | 83.13 | 77.55 | 81.97 | 153,679 | +4.48(+5.78%) |
Nov 02, 2022 | 81.02 | 77.19 | 77.49 | 325,323 | -5.48(-6.61%) | |
Nov 01, 2022 | 80.65 | 85.09 | 78.24 | 82.98 | 291,585 | +2.72(+3.39%) |
Oct 31, 2022 | 71.94 | 80.47 | 71.90 | 80.25 | 560,211 | +5.92(+7.96%) |
Oct 28, 2022 | 73.16 | 74.49 | 72.24 | 74.34 | 130,122 | -0.88(-1.17%) |
Oct 27, 2022 | 72.81 | 79.05 | 72.62 | 75.22 | 147,790 | +4.22(+5.94%) |
Oct 26, 2022 | 72.76 | 74.34 | 70.80 | 71.00 | 333,536 | -3.64(-4.88%) |
Oct 25, 2022 | 74.99 | 77.72 | 74.35 | 74.64 | 79,416 | -2.71(-3.51%) |
Oct 24, 2022 | 82.08 | 82.08 | 76.68 | 77.36 | 453,689 | -11.02(-12.47%) |
Oct 21, 2022 | 81.30 | 89.47 | 81.21 | 88.38 | 182,477 | +6.33(+7.71%) |
Oct 20, 2022 | 80.61 | 82.71 | 80.28 | 82.05 | 50,501 | +3.01(+3.81%) |
Oct 19, 2022 | 77.24 | 79.37 | 76.92 | 79.04 | 55,651 | +0.76(+0.97%) |
Oct 18, 2022 | 77.69 | 78.35 | 75.06 | 78.28 | 80,650 | +3.92(+5.27%) |
Oct 17, 2022 | 73.86 | 76.39 | 73.65 | 74.35 | 68,666 | +3.07(+4.30%) |
Oct 14, 2022 | 76.29 | 76.29 | 70.93 | 71.29 | 70,564 | -4.85(-6.37%) |
Oct 13, 2022 | 72.19 | 78.58 | 72.06 | 76.14 | 108,407 | +1.02(+1.36%) |
Oct 12, 2022 | 75.31 | 75.92 | 74.08 | 75.12 | 90,976 | -1.28(-1.68%) |
Oct 11, 2022 | 78.98 | 79.97 | 75.67 | 76.40 | 50,348 | -3.89(-4.85%) |
Oct 10, 2022 | 81.69 | 82.10 | 79.23 | 80.29 | 61,971 | -0.03(-0.03%) |
Oct 07, 2022 | 81.39 | 82.38 | 79.33 | 80.32 | 55,176 | -2.10(-2.55%) |
Oct 06, 2022 | 81.96 | 83.86 | 81.72 | 82.42 | 48,790 | +0.15(+0.18%) |
Oct 05, 2022 | 80.00 | 83.63 | 79.42 | 82.27 | 96,528 | +0.90(+1.11%) |
Oct 04, 2022 | 83.95 | 84.05 | 79.41 | 81.37 | 161,464 | +0.29(+0.36%) |