Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.14 | 110.71 | 108.64 | 110.00 | 715,369 | +0.05(+0.05%) |
Dec 29, 2022 | 110.25 | 111.94 | 108.59 | 109.95 | 820,463 | +0.82(+0.75%) |
Dec 28, 2022 | 109.27 | 109.99 | 108.42 | 109.13 | 437,999 | +0.41(+0.38%) |
Dec 27, 2022 | 109.23 | 110.18 | 107.83 | 108.72 | 267,270 | -0.41(-0.38%) |
Dec 23, 2022 | 110.11 | 110.29 | 106.59 | 109.13 | 567,556 | -0.87(-0.79%) |
Dec 22, 2022 | 110.50 | 111.00 | 109.12 | 110.00 | 544,751 | -0.46(-0.42%) |
Dec 21, 2022 | 109.89 | 111.00 | 108.27 | 110.46 | 591,815 | +0.60(+0.55%) |
Dec 20, 2022 | 105.66 | 110.33 | 105.66 | 109.86 | 704,904 | +3.68(+3.47%) |
Dec 19, 2022 | 109.19 | 109.99 | 104.14 | 106.18 | 1,063,986 | -2.58(-2.37%) |
Dec 16, 2022 | 106.54 | 111.39 | 106.54 | 108.76 | 1,934,051 | +1.09(+1.01%) |
Dec 15, 2022 | 107.42 | 109.57 | 105.88 | 107.67 | 825,555 | -0.98(-0.90%) |
Dec 14, 2022 | 110.00 | 112.51 | 107.32 | 108.65 | 645,398 | -1.08(-0.98%) |
Dec 13, 2022 | 108.36 | 110.96 | 105.07 | 109.73 | 1,058,551 | +2.27(+2.11%) |
Dec 12, 2022 | 109.08 | 114.18 | 106.10 | 107.46 | 1,435,324 | -2.67(-2.42%) |
Dec 09, 2022 | 114.00 | 117.13 | 109.29 | 110.13 | 3,379,044 | -7.08(-6.04%) |
Dec 08, 2022 | 103.06 | 117.73 | 100.54 | 117.21 | 4,440,966 | +21.41(+22.35%) |
Dec 07, 2022 | 105.07 | 111.99 | 94.87 | 95.80 | 9,639,883 | +59.74(+165.67%) |
Dec 06, 2022 | 37.66 | 38.98 | 35.85 | 36.06 | 594,078 | -1.66(-4.40%) |
Dec 05, 2022 | 39.79 | 39.79 | 36.96 | 37.72 | 707,504 | -2.28(-5.70%) |
Dec 02, 2022 | 40.03 | 41.04 | 37.89 | 40.00 | 877,923 | +0.00(+0.00%) |
Dec 01, 2022 | 38.00 | 41.06 | 30.75 | 40.00 | 3,399,876 | -1.11(-2.70%) |
Nov 30, 2022 | 41.75 | 42.79 | 40.87 | 41.11 | 422,047 | -0.43(-1.04%) |
Nov 29, 2022 | 42.14 | 43.76 | 41.10 | 41.54 | 385,237 | -0.60(-1.42%) |
Nov 28, 2022 | 44.50 | 44.72 | 42.02 | 42.14 | 569,465 | -2.59(-5.79%) |
Nov 25, 2022 | 43.00 | 45.46 | 43.00 | 44.73 | 143,676 | +1.62(+3.76%) |
Nov 23, 2022 | 46.35 | 47.09 | 42.98 | 43.11 | 340,752 | -3.01(-6.53%) |
Nov 22, 2022 | 45.84 | 46.18 | 44.15 | 46.12 | 277,433 | +0.65(+1.43%) |
Nov 21, 2022 | 45.31 | 46.18 | 44.37 | 45.47 | 346,465 | +0.00(+0.00%) |
Nov 18, 2022 | 44.67 | 45.71 | 44.00 | 45.47 | 723,231 | +1.47(+3.34%) |
Nov 17, 2022 | 47.00 | 47.22 | 43.94 | 44.00 | 445,784 | -3.26(-6.90%) |
Nov 16, 2022 | 49.14 | 49.30 | 46.99 | 47.26 | 421,320 | -1.82(-3.71%) |
Nov 15, 2022 | 50.25 | 51.41 | 48.35 | 49.08 | 464,338 | -0.49(-0.99%) |
Nov 14, 2022 | 50.07 | 51.54 | 49.01 | 49.57 | 526,874 | -0.17(-0.34%) |
Nov 11, 2022 | 49.25 | 52.56 | 49.00 | 49.74 | 452,432 | +0.66(+1.34%) |
Nov 10, 2022 | 49.13 | 51.42 | 46.10 | 49.08 | 754,197 | -0.59(-1.19%) |
Nov 09, 2022 | 47.00 | 50.45 | 46.50 | 49.67 | 811,750 | +2.62(+5.57%) |
Nov 08, 2022 | 48.16 | 49.34 | 46.50 | 47.05 | 472,615 | -0.78(-1.63%) |
Nov 07, 2022 | 49.50 | 50.21 | 47.50 | 47.83 | 325,706 | -1.40(-2.84%) |
Nov 04, 2022 | 50.26 | 50.62 | 47.67 | 49.23 | 429,803 | -0.46(-0.93%) |
Nov 03, 2022 | 51.00 | 51.37 | 49.40 | 49.69 | 459,298 | -1.41(-2.76%) |
Nov 02, 2022 | 51.00 | 51.10 | 429,933 | -0.25(-0.49%) | ||
Nov 01, 2022 | 53.41 | 53.41 | 45.78 | 51.35 | 917,527 | -1.17(-2.23%) |
Oct 31, 2022 | 55.30 | 56.14 | 51.76 | 52.52 | 544,340 | -3.55(-6.33%) |
Oct 28, 2022 | 54.17 | 56.23 | 53.31 | 56.07 | 359,922 | +2.53(+4.73%) |
Oct 27, 2022 | 52.55 | 53.63 | 50.87 | 53.54 | 362,488 | +1.67(+3.22%) |
Oct 26, 2022 | 51.81 | 53.84 | 51.21 | 51.87 | 325,005 | +0.23(+0.45%) |
Oct 25, 2022 | 49.78 | 53.33 | 49.78 | 51.64 | 381,243 | +2.36(+4.79%) |
Oct 24, 2022 | 49.45 | 49.45 | 45.84 | 49.28 | 325,176 | -0.29(-0.59%) |
Oct 21, 2022 | 49.07 | 50.52 | 48.69 | 49.57 | 350,439 | +0.85(+1.74%) |
Oct 20, 2022 | 47.28 | 49.50 | 47.17 | 48.72 | 310,487 | +1.66(+3.53%) |
Oct 19, 2022 | 48.57 | 48.72 | 46.08 | 47.06 | 416,243 | -1.56(-3.21%) |
Oct 18, 2022 | 48.76 | 50.50 | 48.03 | 48.62 | 549,559 | +0.48(+1.00%) |
Oct 17, 2022 | 48.28 | 48.80 | 47.13 | 48.14 | 843,700 | +0.78(+1.65%) |
Oct 14, 2022 | 49.50 | 50.28 | 47.23 | 47.36 | 506,264 | -1.85(-3.76%) |
Oct 13, 2022 | 49.60 | 50.40 | 48.01 | 49.21 | 814,382 | -1.74(-3.42%) |
Oct 12, 2022 | 50.85 | 51.83 | 49.55 | 50.95 | 316,533 | +0.10(+0.20%) |
Oct 11, 2022 | 53.09 | 53.31 | 50.11 | 50.85 | 586,603 | -2.24(-4.22%) |
Oct 10, 2022 | 54.34 | 55.67 | 52.09 | 53.09 | 447,485 | -1.95(-3.54%) |
Oct 07, 2022 | 54.89 | 57.53 | 54.20 | 55.04 | 577,257 | -0.64(-1.15%) |
Oct 06, 2022 | 59.46 | 60.94 | 54.73 | 55.68 | 743,259 | -3.80(-6.39%) |
Oct 05, 2022 | 58.71 | 60.05 | 56.49 | 59.48 | 379,607 | -0.09(-0.15%) |
Oct 04, 2022 | 61.50 | 62.11 | 58.17 | 59.57 | 663,555 | -0.43(-0.72%) |