Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.60 | 58.78 | 55.20 | 57.89 | 8,717 | +0.95(+1.68%) |
Dec 29, 2022 | 61.20 | 63.60 | 54.15 | 56.94 | 191,719 | -5.46(-8.75%) |
Dec 28, 2022 | 54.00 | 62.40 | 54.00 | 62.40 | 18,072 | +8.02(+14.74%) |
Dec 27, 2022 | 58.29 | 58.29 | 51.00 | 54.38 | 38,405 | -2.63(-4.61%) |
Dec 23, 2022 | 61.80 | 61.80 | 56.70 | 57.01 | 29,152 | -3.59(-5.92%) |
Dec 22, 2022 | 64.80 | 65.10 | 56.41 | 60.60 | 47,929 | -6.00(-9.01%) |
Dec 21, 2022 | 70.80 | 71.40 | 64.80 | 66.60 | 16,606 | -3.60(-5.13%) |
Dec 20, 2022 | 75.60 | 75.60 | 69.60 | 70.20 | 6,464 | -6.00(-7.87%) |
Dec 19, 2022 | 84.00 | 84.00 | 75.00 | 76.20 | 7,889 | -9.60(-11.19%) |
Dec 16, 2022 | 92.40 | 95.40 | 82.80 | 85.80 | 122,009 | -5.40(-5.92%) |
Dec 15, 2022 | 83.40 | 95.40 | 82.09 | 91.20 | 38,199 | +7.20(+8.57%) |
Dec 14, 2022 | 80.40 | 85.80 | 78.60 | 84.00 | 27,490 | +4.20(+5.26%) |
Dec 13, 2022 | 84.00 | 94.20 | 78.60 | 79.80 | 26,696 | -3.60(-4.32%) |
Dec 12, 2022 | 73.20 | 86.40 | 73.14 | 83.40 | 47,798 | +11.40(+15.83%) |
Dec 09, 2022 | 78.00 | 78.80 | 71.10 | 72.00 | 7,594 | -0.60(-0.83%) |
Dec 08, 2022 | 79.20 | 82.80 | 72.00 | 72.60 | 6,483 | -6.60(-8.33%) |
Dec 07, 2022 | 72.00 | 83.40 | 71.10 | 79.20 | 7,424 | +7.20(+10.00%) |
Dec 06, 2022 | 79.20 | 81.90 | 69.60 | 72.00 | 10,939 | -6.60(-8.40%) |
Dec 05, 2022 | 84.00 | 84.90 | 75.90 | 78.60 | 5,071 | -5.40(-6.43%) |
Dec 02, 2022 | 84.60 | 84.60 | 80.40 | 84.00 | 5,367 | +0.00(+0.00%) |
Dec 01, 2022 | 87.00 | 88.80 | 81.01 | 84.00 | 16,380 | +0.00(+0.00%) |
Nov 30, 2022 | 83.40 | 84.60 | 80.40 | 84.00 | 22,619 | +3.60(+4.48%) |
Nov 29, 2022 | 73.80 | 82.80 | 71.40 | 80.40 | 17,235 | +8.40(+11.67%) |
Nov 28, 2022 | 75.00 | 75.60 | 70.80 | 72.00 | 4,930 | -4.20(-5.51%) |
Nov 25, 2022 | 75.00 | 76.50 | 71.40 | 76.20 | 3,248 | +3.00(+4.10%) |
Nov 23, 2022 | 75.60 | 75.90 | 72.30 | 73.20 | 5,077 | -0.60(-0.81%) |
Nov 22, 2022 | 74.40 | 78.00 | 72.00 | 73.80 | 5,621 | -3.00(-3.91%) |
Nov 21, 2022 | 75.60 | 78.00 | 73.80 | 76.80 | 4,236 | +1.20(+1.59%) |
Nov 18, 2022 | 88.20 | 88.20 | 74.40 | 75.60 | 8,087 | -7.20(-8.70%) |
Nov 17, 2022 | 81.00 | 83.70 | 78.60 | 82.80 | 10,748 | +0.60(+0.73%) |
Nov 16, 2022 | 87.60 | 90.00 | 79.80 | 82.20 | 12,119 | -1.80(-2.14%) |
Nov 15, 2022 | 86.40 | 88.11 | 82.80 | 84.00 | 8,345 | -1.20(-1.41%) |
Nov 14, 2022 | 82.20 | 88.20 | 82.01 | 85.20 | 9,438 | -0.60(-0.70%) |
Nov 11, 2022 | 76.20 | 85.80 | 75.60 | 85.80 | 16,822 | +10.20(+13.49%) |
Nov 10, 2022 | 68.40 | 77.40 | 66.60 | 75.60 | 18,952 | +10.20(+15.60%) |
Nov 09, 2022 | 72.60 | 74.40 | 64.20 | 65.40 | 8,712 | -6.00(-8.40%) |
Nov 08, 2022 | 69.00 | 72.00 | 64.80 | 71.40 | 12,842 | -0.60(-0.83%) |
Nov 07, 2022 | 70.20 | 75.60 | 65.10 | 72.00 | 13,915 | +0.00(+0.00%) |
Nov 04, 2022 | 72.00 | 73.20 | 68.40 | 72.00 | 10,563 | +0.00(+0.00%) |
Nov 03, 2022 | 67.80 | 74.70 | 67.80 | 72.00 | 5,434 | -1.20(-1.64%) |
Nov 02, 2022 | 78.00 | 79.80 | 73.20 | 73.20 | 14,413 | -4.20(-5.43%) |
Nov 01, 2022 | 78.00 | 80.45 | 73.80 | 77.40 | 24,425 | -3.60(-4.44%) |
Oct 31, 2022 | 69.60 | 81.00 | 68.40 | 81.00 | 28,550 | +10.80(+15.38%) |
Oct 28, 2022 | 77.40 | 79.20 | 67.80 | 70.20 | 54,933 | -11.40(-13.97%) |
Oct 27, 2022 | 72.60 | 116.40 | 72.00 | 81.60 | 631,790 | +18.30(+28.91%) |
Oct 26, 2022 | 69.00 | 73.80 | 62.40 | 63.30 | 8,216 | -6.30(-9.05%) |
Oct 25, 2022 | 60.00 | 70.80 | 60.00 | 69.60 | 9,959 | +7.20(+11.54%) |
Oct 24, 2022 | 62.40 | 63.60 | 60.00 | 62.40 | 8,612 | +0.00(+0.00%) |
Oct 21, 2022 | 59.40 | 65.40 | 59.40 | 62.40 | 7,650 | +1.20(+1.96%) |
Oct 20, 2022 | 65.40 | 67.80 | 58.80 | 61.20 | 3,642 | -4.20(-6.42%) |
Oct 19, 2022 | 66.00 | 66.00 | 62.40 | 65.40 | 4,038 | -2.40(-3.54%) |
Oct 18, 2022 | 66.00 | 72.00 | 64.20 | 67.80 | 4,712 | +3.60(+5.61%) |
Oct 17, 2022 | 59.40 | 66.00 | 59.40 | 64.20 | 5,136 | +4.62(+7.75%) |
Oct 14, 2022 | 64.80 | 66.00 | 59.40 | 59.58 | 3,581 | -4.02(-6.32%) |
Oct 13, 2022 | 60.60 | 64.20 | 60.60 | 63.60 | 4,539 | +3.00(+4.95%) |
Oct 12, 2022 | 60.60 | 69.00 | 57.02 | 60.60 | 7,484 | -3.00(-4.72%) |
Oct 11, 2022 | 67.80 | 67.80 | 63.00 | 63.60 | 3,253 | -3.60(-5.36%) |
Oct 10, 2022 | 78.00 | 79.80 | 66.60 | 67.20 | 6,492 | -10.20(-13.18%) |
Oct 07, 2022 | 79.80 | 79.80 | 76.80 | 77.40 | 4,499 | -3.00(-3.73%) |
Oct 06, 2022 | 84.60 | 97.20 | 77.40 | 80.40 | 7,570 | -6.00(-6.94%) |
Oct 05, 2022 | 77.40 | 86.40 | 77.40 | 86.40 | 6,068 | +6.00(+7.46%) |
Oct 04, 2022 | 76.20 | 82.80 | 76.20 | 80.40 | 10,124 | +4.80(+6.35%) |