Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.02 | 82.32 | 78.00 | 82.23 | 549,849 | +1.22(+1.51%) |
Dec 29, 2022 | 78.47 | 81.44 | 77.63 | 81.01 | 632,705 | +4.20(+5.47%) |
Dec 28, 2022 | 78.17 | 79.57 | 76.19 | 76.81 | 515,321 | -2.24(-2.83%) |
Dec 27, 2022 | 80.60 | 81.47 | 78.85 | 79.05 | 221,703 | -2.16(-2.66%) |
Dec 23, 2022 | 81.56 | 81.66 | 79.50 | 81.21 | 394,347 | -1.39(-1.68%) |
Dec 22, 2022 | 80.39 | 82.88 | 79.53 | 82.60 | 450,233 | +0.07(+0.08%) |
Dec 21, 2022 | 82.50 | 84.30 | 81.72 | 82.53 | 667,597 | +0.58(+0.71%) |
Dec 20, 2022 | 78.98 | 82.43 | 78.47 | 81.95 | 588,181 | +2.30(+2.89%) |
Dec 19, 2022 | 82.73 | 83.40 | 78.87 | 79.65 | 518,543 | -2.95(-3.57%) |
Dec 16, 2022 | 84.03 | 84.98 | 81.82 | 82.60 | 1,061,364 | -3.08(-3.59%) |
Dec 15, 2022 | 87.22 | 87.50 | 84.92 | 85.68 | 542,445 | -3.67(-4.11%) |
Dec 14, 2022 | 86.56 | 91.25 | 85.29 | 89.35 | 944,623 | +2.74(+3.16%) |
Dec 13, 2022 | 85.72 | 88.87 | 84.72 | 86.61 | 1,373,866 | +6.65(+8.32%) |
Dec 12, 2022 | 78.21 | 80.06 | 76.59 | 79.96 | 637,436 | +1.89(+2.42%) |
Dec 09, 2022 | 78.80 | 79.52 | 77.44 | 78.07 | 537,803 | -1.29(-1.63%) |
Dec 08, 2022 | 77.00 | 80.26 | 76.01 | 79.36 | 580,232 | +3.08(+4.04%) |
Dec 07, 2022 | 73.13 | 76.50 | 72.95 | 76.28 | 515,467 | +2.23(+3.01%) |
Dec 06, 2022 | 75.09 | 75.09 | 72.74 | 74.05 | 466,639 | -1.04(-1.39%) |
Dec 05, 2022 | 75.68 | 78.47 | 73.57 | 75.09 | 1,203,715 | -1.29(-1.69%) |
Dec 02, 2022 | 69.50 | 77.23 | 67.53 | 76.38 | 1,510,448 | +2.45(+3.31%) |
Dec 01, 2022 | 75.59 | 75.76 | 71.91 | 73.93 | 1,140,806 | -0.27(-0.36%) |
Nov 30, 2022 | 69.28 | 74.29 | 68.36 | 74.20 | 749,062 | +5.08(+7.35%) |
Nov 29, 2022 | 71.16 | 71.31 | 68.72 | 69.12 | 439,769 | -1.61(-2.28%) |
Nov 28, 2022 | 71.08 | 71.46 | 70.05 | 70.73 | 413,288 | -1.63(-2.25%) |
Nov 25, 2022 | 71.39 | 73.06 | 71.24 | 72.36 | 158,458 | +0.19(+0.26%) |
Nov 23, 2022 | 72.41 | 74.28 | 71.50 | 72.17 | 412,925 | -0.14(-0.19%) |
Nov 22, 2022 | 72.32 | 72.66 | 70.08 | 72.31 | 539,142 | +0.53(+0.74%) |
Nov 21, 2022 | 74.88 | 75.01 | 71.23 | 71.78 | 1,067,634 | -4.57(-5.99%) |
Nov 18, 2022 | 70.24 | 76.60 | 70.10 | 76.35 | 1,792,538 | +9.51(+14.23%) |
Nov 17, 2022 | 63.03 | 67.31 | 63.03 | 66.84 | 548,141 | +1.80(+2.77%) |
Nov 16, 2022 | 66.28 | 66.28 | 64.35 | 65.04 | 481,666 | -2.98(-4.38%) |
Nov 15, 2022 | 66.61 | 68.81 | 65.87 | 68.02 | 576,848 | +4.48(+7.05%) |
Nov 14, 2022 | 63.19 | 64.00 | 62.17 | 63.54 | 405,602 | -0.40(-0.63%) |
Nov 11, 2022 | 61.12 | 64.77 | 60.69 | 63.94 | 474,450 | +2.94(+4.82%) |
Nov 10, 2022 | 57.62 | 61.08 | 57.24 | 61.00 | 608,304 | +7.50(+14.02%) |
Nov 09, 2022 | 54.54 | 54.81 | 53.23 | 53.50 | 496,103 | -2.43(-4.34%) |
Nov 08, 2022 | 56.30 | 57.22 | 54.55 | 55.93 | 487,646 | +1.01(+1.84%) |
Nov 07, 2022 | 54.98 | 55.41 | 53.90 | 54.92 | 398,781 | +0.50(+0.92%) |
Nov 04, 2022 | 54.41 | 54.60 | 52.27 | 54.42 | 500,626 | +2.20(+4.21%) |
Nov 03, 2022 | 52.85 | 54.07 | 51.29 | 52.22 | 456,144 | -1.96(-3.62%) |
Nov 02, 2022 | 56.00 | 54.18 | 54.18 | 431,281 | -1.31(-2.36%) | |
Nov 01, 2022 | 56.37 | 57.11 | 54.80 | 55.49 | 410,604 | +0.76(+1.39%) |
Oct 31, 2022 | 56.21 | 56.21 | 54.27 | 54.73 | 389,700 | -2.15(-3.78%) |
Oct 28, 2022 | 55.40 | 57.77 | 54.79 | 56.88 | 510,037 | +2.36(+4.33%) |
Oct 27, 2022 | 56.82 | 57.47 | 54.37 | 54.52 | 394,967 | -1.71(-3.04%) |
Oct 26, 2022 | 54.64 | 57.91 | 53.98 | 56.23 | 533,353 | +0.87(+1.57%) |
Oct 25, 2022 | 53.51 | 55.42 | 53.51 | 55.36 | 351,130 | +2.24(+4.22%) |
Oct 24, 2022 | 54.14 | 54.28 | 51.58 | 53.12 | 347,020 | -0.94(-1.74%) |
Oct 21, 2022 | 52.33 | 54.50 | 51.34 | 54.06 | 543,655 | +1.81(+3.46%) |
Oct 20, 2022 | 51.37 | 53.83 | 51.21 | 52.25 | 405,856 | +1.33(+2.61%) |
Oct 19, 2022 | 50.66 | 51.38 | 49.74 | 50.92 | 441,906 | -0.53(-1.03%) |
Oct 18, 2022 | 53.28 | 54.21 | 50.66 | 51.45 | 574,490 | +0.16(+0.31%) |
Oct 17, 2022 | 51.07 | 52.00 | 50.85 | 51.29 | 519,018 | +1.88(+3.80%) |
Oct 14, 2022 | 54.07 | 54.07 | 49.28 | 49.41 | 431,705 | -4.09(-7.64%) |
Oct 13, 2022 | 50.43 | 54.71 | 49.02 | 53.50 | 463,729 | +0.84(+1.60%) |
Oct 12, 2022 | 55.04 | 55.04 | 51.64 | 52.66 | 398,160 | -1.02(-1.90%) |
Oct 11, 2022 | 55.00 | 55.56 | 52.93 | 53.68 | 405,613 | -2.61(-4.64%) |
Oct 10, 2022 | 58.79 | 59.31 | 54.73 | 56.29 | 544,306 | -2.51(-4.27%) |
Oct 07, 2022 | 60.47 | 61.39 | 57.59 | 58.80 | 585,248 | -3.86(-6.16%) |
Oct 06, 2022 | 61.96 | 63.85 | 61.92 | 62.66 | 723,364 | -0.01(-0.02%) |
Oct 05, 2022 | 60.92 | 63.29 | 59.60 | 62.67 | 303,951 | +0.42(+0.67%) |
Oct 04, 2022 | 60.58 | 62.67 | 60.57 | 62.25 | 543,438 | +3.64(+6.21%) |