Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.05 | 79.27 | 78.94 | 79.17 | 2,290,736 | -0.02(-0.03%) |
Dec 29, 2022 | 78.79 | 79.23 | 78.68 | 79.19 | 3,886,306 | +0.43(+0.55%) |
Dec 28, 2022 | 78.55 | 78.89 | 78.53 | 78.76 | 4,575,832 | +0.18(+0.23%) |
Dec 27, 2022 | 78.40 | 78.74 | 78.33 | 78.58 | 5,827,295 | +0.15(+0.19%) |
Dec 23, 2022 | 78.46 | 78.49 | 78.23 | 78.43 | 5,343,876 | -0.02(-0.03%) |
Dec 22, 2022 | 78.56 | 78.58 | 78.42 | 78.45 | 6,194,043 | -0.14(-0.18%) |
Dec 21, 2022 | 78.59 | 78.66 | 78.52 | 78.59 | 4,547,421 | -0.01(-0.01%) |
Dec 20, 2022 | 78.61 | 78.65 | 78.48 | 78.60 | 6,402,122 | +0.03(+0.04%) |
Dec 19, 2022 | 78.68 | 78.72 | 78.55 | 78.57 | 5,775,171 | -0.15(-0.19%) |
Dec 16, 2022 | 78.61 | 78.80 | 78.60 | 78.72 | 8,284,898 | +0.11(+0.14%) |
Dec 15, 2022 | 78.60 | 78.73 | 78.56 | 78.61 | 9,380,580 | -0.04(-0.05%) |
Dec 14, 2022 | 78.58 | 78.88 | 78.56 | 78.65 | 14,656,469 | +0.05(+0.06%) |
Dec 13, 2022 | 78.72 | 78.74 | 78.37 | 78.60 | 14,741,431 | -0.05(-0.06%) |
Dec 12, 2022 | 78.70 | 78.79 | 78.50 | 78.65 | 32,771,472 | +16.56(+26.67%) |
Dec 09, 2022 | 62.58 | 64.24 | 62.00 | 62.09 | 2,369,372 | -1.61(-2.53%) |
Dec 08, 2022 | 62.09 | 65.31 | 61.29 | 63.70 | 2,372,992 | +2.45(+4.00%) |
Dec 07, 2022 | 61.79 | 63.03 | 60.66 | 61.25 | 2,432,407 | +0.10(+0.16%) |
Dec 06, 2022 | 62.89 | 63.10 | 60.57 | 61.15 | 1,809,399 | -1.55(-2.47%) |
Dec 05, 2022 | 64.71 | 67.54 | 62.28 | 62.70 | 2,689,821 | -1.97(-3.05%) |
Dec 02, 2022 | 62.90 | 65.54 | 62.14 | 64.67 | 1,388,431 | +0.24(+0.37%) |
Dec 01, 2022 | 63.11 | 65.84 | 63.00 | 64.43 | 2,296,020 | +1.19(+1.88%) |
Nov 30, 2022 | 60.14 | 63.61 | 59.41 | 63.24 | 6,041,923 | +1.78(+2.90%) |
Nov 29, 2022 | 61.84 | 61.99 | 60.03 | 61.46 | 2,360,895 | +0.15(+0.24%) |
Nov 28, 2022 | 62.39 | 64.30 | 60.84 | 61.31 | 4,081,010 | -1.38(-2.20%) |
Nov 25, 2022 | 59.76 | 64.42 | 58.00 | 62.69 | 7,989,320 | +3.76(+6.38%) |
Nov 23, 2022 | 45.76 | 62.67 | 44.99 | 58.93 | 14,071,291 | +13.21(+28.89%) |
Nov 22, 2022 | 45.58 | 46.30 | 43.70 | 45.72 | 2,664,770 | +0.08(+0.18%) |
Nov 21, 2022 | 44.93 | 45.77 | 43.55 | 45.64 | 2,007,476 | -0.23(-0.50%) |
Nov 18, 2022 | 48.74 | 49.59 | 45.70 | 45.87 | 2,072,495 | -2.47(-5.11%) |
Nov 17, 2022 | 49.16 | 50.00 | 47.82 | 48.34 | 1,991,457 | -2.67(-5.23%) |
Nov 16, 2022 | 53.16 | 53.16 | 50.95 | 51.01 | 1,664,416 | -3.09(-5.71%) |
Nov 15, 2022 | 54.65 | 55.95 | 53.42 | 54.10 | 1,748,273 | +2.47(+4.78%) |
Nov 14, 2022 | 54.76 | 55.24 | 51.32 | 51.63 | 1,835,914 | -3.59(-6.50%) |
Nov 11, 2022 | 52.85 | 55.76 | 52.01 | 55.22 | 2,524,265 | +2.56(+4.86%) |
Nov 10, 2022 | 47.06 | 52.86 | 45.76 | 52.66 | 3,868,169 | +10.49(+24.88%) |
Nov 09, 2022 | 42.86 | 42.86 | 41.12 | 42.17 | 2,420,822 | -1.51(-3.46%) |
Nov 08, 2022 | 43.10 | 44.17 | 40.30 | 43.68 | 2,760,046 | +1.09(+2.56%) |
Nov 07, 2022 | 42.45 | 43.24 | 40.50 | 42.59 | 2,572,596 | +0.20(+0.47%) |
Nov 04, 2022 | 48.60 | 48.73 | 40.49 | 42.39 | 4,263,581 | -5.61(-11.69%) |
Nov 03, 2022 | 48.09 | 50.03 | 47.38 | 48.00 | 2,049,351 | -1.31(-2.66%) |
Nov 02, 2022 | 53.46 | 54.00 | 49.31 | 49.31 | 1,791,014 | -3.76(-7.08%) |
Nov 01, 2022 | 55.10 | 56.00 | 51.92 | 53.07 | 1,693,412 | -0.16(-0.30%) |
Oct 31, 2022 | 51.74 | 53.32 | 51.24 | 53.23 | 1,472,494 | +1.04(+1.99%) |
Oct 28, 2022 | 51.84 | 52.48 | 50.25 | 52.19 | 1,607,222 | -0.42(-0.80%) |
Oct 27, 2022 | 51.88 | 54.49 | 51.88 | 52.61 | 1,909,253 | +1.22(+2.37%) |
Oct 26, 2022 | 53.04 | 54.56 | 51.19 | 51.39 | 1,695,608 | -2.88(-5.31%) |
Oct 25, 2022 | 52.58 | 54.31 | 52.58 | 54.27 | 2,648,925 | +2.66(+5.15%) |
Oct 24, 2022 | 51.37 | 51.64 | 48.59 | 51.61 | 1,898,587 | +0.44(+0.86%) |
Oct 21, 2022 | 51.80 | 51.80 | 49.29 | 51.17 | 1,659,452 | -1.01(-1.94%) |
Oct 20, 2022 | 50.11 | 54.03 | 49.99 | 52.18 | 1,752,883 | -0.19(-0.36%) |
Oct 19, 2022 | 54.64 | 54.78 | 51.85 | 52.37 | 1,844,814 | -3.02(-5.45%) |
Oct 18, 2022 | 54.83 | 56.53 | 54.34 | 55.39 | 2,371,940 | +2.52(+4.77%) |
Oct 17, 2022 | 51.19 | 53.96 | 50.98 | 52.87 | 1,748,605 | +3.56(+7.22%) |
Oct 14, 2022 | 51.35 | 51.99 | 49.20 | 49.31 | 3,471,703 | -0.99(-1.97%) |
Oct 13, 2022 | 47.91 | 50.75 | 46.31 | 50.30 | 3,706,733 | -0.04(-0.08%) |
Oct 12, 2022 | 51.86 | 52.16 | 50.10 | 50.34 | 2,227,155 | -1.73(-3.32%) |
Oct 11, 2022 | 55.10 | 55.16 | 51.30 | 52.07 | 3,055,960 | -3.39(-6.11%) |
Oct 10, 2022 | 58.30 | 58.36 | 54.33 | 55.46 | 2,059,011 | -2.95(-5.05%) |
Oct 07, 2022 | 61.14 | 61.62 | 58.17 | 58.41 | 2,146,285 | -5.14(-8.09%) |
Oct 06, 2022 | 63.89 | 65.54 | 63.24 | 63.55 | 1,205,613 | -0.75(-1.17%) |
Oct 05, 2022 | 62.90 | 65.02 | 61.95 | 64.30 | 1,289,476 | -0.77(-1.18%) |
Oct 04, 2022 | 62.94 | 65.95 | 62.86 | 65.07 | 2,307,943 | +4.42(+7.29%) |