Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 67.93 | 69.08 | 66.82 | 68.70 | 162,095 | +2.27(+3.42%) |
Dec 29, 2022 | 68.40 | 68.40 | 65.69 | 66.43 | 185,162 | -2.32(-3.37%) |
Dec 28, 2022 | 66.65 | 69.06 | 66.20 | 68.75 | 85,552 | +1.25(+1.85%) |
Dec 27, 2022 | 66.78 | 67.68 | 65.65 | 67.50 | 157,452 | +3.87(+6.08%) |
Dec 23, 2022 | 62.95 | 63.83 | 62.45 | 63.63 | 75,503 | +2.85(+4.69%) |
Dec 22, 2022 | 60.87 | 61.33 | 60.20 | 60.78 | 105,794 | -0.13(-0.21%) |
Dec 21, 2022 | 60.05 | 62.08 | 59.69 | 60.90 | 122,745 | -0.28(-0.46%) |
Dec 20, 2022 | 61.47 | 61.75 | 60.62 | 61.19 | 123,622 | +3.18(+5.48%) |
Dec 19, 2022 | 57.50 | 58.64 | 57.42 | 58.01 | 98,262 | +2.76(+5.00%) |
Dec 16, 2022 | 56.11 | 56.63 | 54.41 | 55.24 | 124,239 | +1.73(+3.24%) |
Dec 15, 2022 | 53.44 | 53.75 | 52.33 | 53.51 | 260,266 | -0.56(-1.04%) |
Dec 14, 2022 | 54.84 | 56.33 | 54.01 | 54.07 | 320,489 | -0.76(-1.39%) |
Dec 13, 2022 | 52.70 | 55.15 | 52.65 | 54.84 | 247,312 | -1.58(-2.80%) |
Dec 12, 2022 | 54.59 | 56.99 | 54.20 | 56.42 | 208,343 | -0.28(-0.50%) |
Dec 09, 2022 | 54.59 | 56.97 | 54.46 | 56.70 | 110,047 | +3.89(+7.37%) |
Dec 08, 2022 | 53.46 | 53.72 | 52.57 | 52.81 | 89,558 | +0.39(+0.75%) |
Dec 07, 2022 | 54.04 | 54.44 | 52.08 | 52.42 | 394,048 | -3.79(-6.74%) |
Dec 06, 2022 | 56.86 | 57.50 | 55.64 | 56.21 | 287,736 | -2.25(-3.84%) |
Dec 05, 2022 | 58.10 | 59.60 | 57.93 | 58.45 | 377,420 | +2.21(+3.92%) |
Dec 02, 2022 | 59.14 | 60.27 | 56.25 | 56.25 | 376,042 | -2.14(-3.67%) |
Dec 01, 2022 | 62.74 | 63.30 | 58.30 | 58.39 | 251,211 | -6.17(-9.56%) |
Nov 30, 2022 | 66.49 | 66.93 | 64.37 | 64.56 | 89,089 | -1.20(-1.82%) |
Nov 29, 2022 | 65.46 | 65.83 | 64.28 | 65.76 | 42,138 | +2.26(+3.55%) |
Nov 28, 2022 | 63.06 | 64.56 | 62.46 | 63.51 | 76,667 | -0.63(-0.98%) |
Nov 25, 2022 | 64.60 | 64.94 | 64.10 | 64.14 | 31,910 | +0.57(+0.89%) |
Nov 23, 2022 | 65.46 | 65.75 | 63.57 | 63.57 | 196,674 | -3.38(-5.04%) |
Nov 22, 2022 | 68.58 | 68.92 | 66.48 | 66.95 | 190,536 | -2.71(-3.89%) |
Nov 21, 2022 | 68.41 | 70.25 | 68.28 | 69.66 | 165,722 | -0.96(-1.36%) |
Nov 18, 2022 | 68.67 | 70.84 | 68.11 | 70.61 | 86,763 | +1.45(+2.09%) |
Nov 17, 2022 | 69.62 | 70.32 | 68.41 | 69.17 | 251,637 | +1.99(+2.96%) |
Nov 16, 2022 | 69.93 | 70.58 | 67.18 | 67.18 | 376,997 | -4.62(-6.43%) |
Nov 15, 2022 | 74.04 | 74.24 | 71.56 | 71.80 | 136,579 | -3.62(-4.81%) |
Nov 14, 2022 | 74.83 | 76.44 | 74.73 | 75.42 | 74,191 | +0.81(+1.09%) |
Nov 11, 2022 | 75.20 | 75.94 | 73.92 | 74.61 | 150,497 | +0.44(+0.60%) |
Nov 10, 2022 | 78.57 | 78.57 | 73.72 | 74.17 | 450,795 | -9.40(-11.25%) |
Nov 09, 2022 | 85.50 | 85.80 | 82.40 | 83.57 | 158,768 | -0.71(-0.84%) |
Nov 08, 2022 | 85.58 | 85.70 | 82.63 | 84.28 | 153,468 | -2.81(-3.22%) |
Nov 07, 2022 | 83.14 | 87.09 | 82.79 | 87.09 | 171,634 | +2.68(+3.18%) |
Nov 04, 2022 | 82.40 | 84.40 | 80.94 | 84.40 | 138,987 | +3.88(+4.82%) |
Nov 03, 2022 | 82.19 | 82.24 | 79.37 | 80.52 | 199,262 | +1.51(+1.91%) |
Nov 02, 2022 | 77.52 | 79.96 | 75.98 | 79.01 | 259,730 | +0.79(+1.01%) |
Nov 01, 2022 | 76.38 | 79.29 | 76.34 | 78.22 | 156,953 | -2.60(-3.22%) |
Oct 31, 2022 | 79.73 | 83.03 | 79.20 | 80.82 | 140,274 | +2.19(+2.79%) |
Oct 28, 2022 | 78.56 | 79.63 | 76.84 | 78.63 | 126,785 | +1.66(+2.16%) |
Oct 27, 2022 | 78.28 | 80.01 | 76.16 | 76.97 | 320,330 | -2.59(-3.26%) |
Oct 26, 2022 | 81.10 | 81.44 | 78.53 | 79.56 | 294,154 | -3.85(-4.61%) |
Oct 25, 2022 | 84.40 | 84.94 | 82.66 | 83.41 | 389,940 | -7.53(-8.28%) |
Oct 24, 2022 | 89.66 | 92.58 | 87.90 | 90.93 | 297,250 | +2.12(+2.39%) |
Oct 21, 2022 | 89.12 | 90.62 | 86.30 | 88.81 | 443,864 | +4.70(+5.59%) |
Oct 20, 2022 | 81.52 | 84.47 | 80.72 | 84.11 | 276,195 | +3.95(+4.93%) |
Oct 19, 2022 | 78.37 | 80.49 | 78.13 | 80.16 | 117,056 | +4.19(+5.52%) |
Oct 18, 2022 | 76.41 | 79.11 | 75.61 | 75.96 | 115,772 | -0.44(-0.57%) |
Oct 17, 2022 | 73.62 | 76.73 | 72.80 | 76.40 | 188,247 | +1.10(+1.46%) |
Oct 14, 2022 | 71.81 | 76.12 | 71.60 | 75.30 | 85,943 | +1.90(+2.59%) |
Oct 13, 2022 | 75.47 | 75.58 | 71.41 | 73.40 | 145,125 | +2.08(+2.92%) |
Oct 12, 2022 | 73.68 | 73.87 | 71.05 | 71.32 | 84,333 | -1.16(-1.61%) |
Oct 11, 2022 | 72.39 | 74.27 | 70.40 | 72.48 | 140,761 | -0.79(-1.08%) |
Oct 10, 2022 | 70.90 | 74.40 | 70.85 | 73.27 | 200,272 | +3.16(+4.51%) |
Oct 07, 2022 | 70.57 | 71.04 | 68.77 | 70.11 | 143,669 | +2.11(+3.11%) |
Oct 06, 2022 | 66.71 | 68.86 | 66.42 | 67.99 | 114,172 | +1.03(+1.54%) |
Oct 05, 2022 | 66.46 | 68.60 | 66.37 | 66.96 | 144,962 | +2.11(+3.25%) |
Oct 04, 2022 | 63.67 | 65.26 | 62.84 | 64.86 | 120,565 | +0.46(+0.72%) |