Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.80 | 74.80 | 69.60 | 72.30 | 4,479,694 | -2.00(-2.69%) |
Nov 29, 2022 | 72.90 | 76.20 | 70.80 | 74.30 | 1,627,904 | +1.00(+1.36%) |
Nov 28, 2022 | 74.40 | 74.40 | 71.20 | 73.30 | 1,787,709 | -1.80(-2.40%) |
Nov 25, 2022 | 76.60 | 77.40 | 75.00 | 75.10 | 828,765 | -1.30(-1.70%) |
Nov 23, 2022 | 73.50 | 79.85 | 72.80 | 76.40 | 3,750,906 | +3.20(+4.37%) |
Nov 22, 2022 | 72.10 | 75.09 | 70.70 | 73.20 | 1,453,121 | +0.50(+0.69%) |
Nov 21, 2022 | 73.00 | 75.60 | 70.50 | 72.70 | 1,680,268 | -3.20(-4.22%) |
Nov 18, 2022 | 75.30 | 78.40 | 73.40 | 75.90 | 2,157,213 | +2.00(+2.71%) |
Nov 17, 2022 | 72.90 | 74.20 | 71.00 | 73.90 | 1,703,470 | -1.40(-1.86%) |
Nov 16, 2022 | 77.40 | 78.00 | 71.60 | 75.30 | 2,979,780 | -4.20(-5.28%) |
Nov 15, 2022 | 78.30 | 81.90 | 74.60 | 79.50 | 4,428,798 | +6.10(+8.31%) |
Nov 14, 2022 | 80.20 | 83.50 | 72.90 | 73.40 | 5,290,442 | +1.40(+1.94%) |
Nov 11, 2022 | 60.10 | 72.80 | 59.30 | 72.00 | 4,382,241 | +10.70(+17.46%) |
Nov 10, 2022 | 55.00 | 62.70 | 53.50 | 61.30 | 3,991,589 | +9.40(+18.11%) |
Nov 09, 2022 | 53.70 | 53.90 | 50.50 | 51.90 | 2,561,853 | -4.30(-7.65%) |
Nov 08, 2022 | 53.80 | 56.20 | 53.00 | 56.20 | 2,697,452 | +2.90(+5.44%) |
Nov 07, 2022 | 55.60 | 56.07 | 51.70 | 53.30 | 1,996,772 | -3.20(-5.66%) |
Nov 04, 2022 | 58.30 | 58.50 | 54.20 | 56.50 | 1,813,467 | -0.50(-0.88%) |
Nov 03, 2022 | 57.50 | 58.50 | 55.80 | 57.00 | 1,652,703 | -1.10(-1.89%) |
Nov 02, 2022 | 62.60 | 57.90 | 58.10 | 2,208,708 | -3.40(-5.53%) | |
Nov 01, 2022 | 67.60 | 68.51 | 61.30 | 61.50 | 2,132,334 | -5.10(-7.66%) |
Oct 31, 2022 | 68.20 | 72.50 | 65.40 | 66.60 | 3,481,873 | +1.50(+2.30%) |
Oct 28, 2022 | 65.50 | 67.00 | 63.60 | 65.10 | 1,566,865 | +0.00(+0.00%) |
Oct 27, 2022 | 68.30 | 69.30 | 64.85 | 65.10 | 1,383,786 | -1.30(-1.96%) |
Oct 26, 2022 | 65.40 | 71.10 | 65.20 | 66.40 | 2,222,220 | -1.10(-1.63%) |
Oct 25, 2022 | 63.00 | 69.95 | 62.70 | 67.50 | 2,677,182 | +3.90(+6.13%) |
Oct 24, 2022 | 64.60 | 65.50 | 62.00 | 63.60 | 1,435,576 | -1.30(-2.00%) |
Oct 21, 2022 | 63.50 | 65.70 | 62.20 | 64.90 | 1,494,444 | +1.40(+2.20%) |
Oct 20, 2022 | 62.00 | 65.80 | 61.30 | 63.50 | 1,729,489 | +2.40(+3.93%) |
Oct 19, 2022 | 64.10 | 65.00 | 60.50 | 61.10 | 1,363,023 | -4.00(-6.14%) |
Oct 18, 2022 | 66.00 | 68.00 | 63.70 | 65.10 | 2,199,693 | +1.50(+2.36%) |
Oct 17, 2022 | 61.80 | 64.80 | 60.91 | 63.60 | 1,855,478 | +3.60(+6.00%) |
Oct 14, 2022 | 62.10 | 63.50 | 59.45 | 60.00 | 2,196,838 | -0.40(-0.66%) |
Oct 13, 2022 | 56.30 | 62.75 | 54.70 | 60.40 | 2,953,771 | +1.90(+3.25%) |
Oct 12, 2022 | 61.20 | 62.40 | 56.20 | 58.50 | 3,245,234 | -2.70(-4.41%) |
Oct 11, 2022 | 64.00 | 64.80 | 60.70 | 61.20 | 2,257,402 | -2.30(-3.62%) |
Oct 10, 2022 | 64.60 | 69.30 | 62.70 | 63.50 | 2,334,142 | -1.80(-2.76%) |
Oct 07, 2022 | 71.00 | 71.00 | 64.00 | 65.30 | 2,343,632 | -5.90(-8.29%) |
Oct 06, 2022 | 73.80 | 76.20 | 71.20 | 71.20 | 1,942,741 | -2.10(-2.86%) |
Oct 05, 2022 | 75.50 | 75.50 | 70.40 | 73.30 | 2,267,070 | -5.00(-6.39%) |
Oct 04, 2022 | 69.80 | 81.30 | 69.70 | 78.30 | 4,249,976 | +9.50(+13.81%) |
Oct 03, 2022 | 68.40 | 69.50 | 66.10 | 68.80 | 2,147,842 | -0.90(-1.29%) |
Sep 30, 2022 | 69.70 | 72.80 | 68.20 | 69.70 | 1,655,710 | -1.30(-1.83%) |
Sep 29, 2022 | 74.60 | 76.10 | 69.00 | 71.00 | 2,248,168 | -5.70(-7.43%) |
Sep 28, 2022 | 73.00 | 77.10 | 71.10 | 76.70 | 2,442,521 | +2.20(+2.95%) |
Sep 27, 2022 | 71.60 | 75.20 | 69.80 | 74.50 | 3,334,068 | +6.20(+9.08%) |
Sep 26, 2022 | 76.50 | 79.70 | 68.10 | 68.30 | 4,301,837 | -11.60(-14.52%) |
Sep 23, 2022 | 77.20 | 81.40 | 76.50 | 79.90 | 1,991,016 | +1.40(+1.78%) |
Sep 22, 2022 | 86.20 | 86.60 | 77.30 | 78.50 | 2,687,507 | -7.50(-8.72%) |
Sep 21, 2022 | 87.30 | 89.60 | 84.60 | 86.00 | 2,015,699 | -1.10(-1.26%) |
Sep 20, 2022 | 92.30 | 93.20 | 86.20 | 87.10 | 1,715,520 | -4.70(-5.12%) |
Sep 19, 2022 | 90.70 | 93.50 | 88.45 | 91.80 | 2,349,089 | +2.00(+2.23%) |
Sep 16, 2022 | 96.20 | 96.75 | 89.80 | 89.80 | 3,198,965 | -9.00(-9.11%) |
Sep 15, 2022 | 97.50 | 103.90 | 97.10 | 98.80 | 2,501,568 | -0.30(-0.30%) |
Sep 14, 2022 | 95.20 | 99.30 | 92.10 | 99.10 | 2,204,251 | +1.90(+1.95%) |
Sep 13, 2022 | 96.30 | 98.87 | 94.50 | 97.20 | 2,484,421 | -5.00(-4.89%) |
Sep 12, 2022 | 100.10 | 107.50 | 98.50 | 102.20 | 4,718,661 | +5.00(+5.14%) |
Sep 09, 2022 | 88.60 | 97.30 | 87.80 | 97.20 | 3,668,435 | +10.80(+12.50%) |
Sep 08, 2022 | 83.00 | 87.20 | 82.40 | 86.40 | 1,667,118 | +2.50(+2.98%) |
Sep 07, 2022 | 80.70 | 84.55 | 78.90 | 83.90 | 2,170,250 | +2.00(+2.44%) |
Sep 06, 2022 | 86.50 | 87.50 | 81.70 | 81.90 | 2,082,871 | -6.90(-7.77%) |
Sep 02, 2022 | 87.80 | 91.70 | 83.50 | 88.80 | 2,761,483 | +3.00(+3.50%) |