Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.60 | 45.50 | 42.55 | 45.31 | 1,166,857 | +2.64(+6.19%) |
Dec 29, 2022 | 42.38 | 43.69 | 42.00 | 42.67 | 908,160 | +0.69(+1.64%) |
Dec 28, 2022 | 42.50 | 42.89 | 41.34 | 41.98 | 963,419 | -0.17(-0.40%) |
Dec 27, 2022 | 41.86 | 42.53 | 41.52 | 42.15 | 979,806 | -0.45(-1.06%) |
Dec 23, 2022 | 43.09 | 43.76 | 42.15 | 42.60 | 1,536,992 | -0.85(-1.96%) |
Dec 22, 2022 | 42.54 | 43.81 | 40.92 | 43.45 | 1,985,892 | +2.14(+5.18%) |
Dec 21, 2022 | 40.42 | 42.10 | 39.76 | 41.31 | 2,731,687 | +0.04(+0.10%) |
Dec 20, 2022 | 41.25 | 41.87 | 39.78 | 41.27 | 4,832,716 | -0.16(-0.39%) |
Dec 19, 2022 | 43.00 | 43.57 | 41.00 | 41.43 | 2,568,654 | -2.19(-5.02%) |
Dec 16, 2022 | 42.34 | 43.94 | 41.64 | 43.62 | 4,198,046 | +1.08(+2.54%) |
Dec 15, 2022 | 43.02 | 44.43 | 41.87 | 42.54 | 2,600,739 | -1.19(-2.72%) |
Dec 14, 2022 | 40.58 | 44.50 | 39.54 | 43.73 | 2,305,117 | +1.76(+4.19%) |
Dec 13, 2022 | 41.89 | 42.48 | 35.70 | 41.97 | 7,436,044 | +0.56(+1.35%) |
Dec 12, 2022 | 41.96 | 42.16 | 40.71 | 41.41 | 2,976,872 | -0.34(-0.81%) |
Dec 09, 2022 | 43.02 | 43.20 | 39.55 | 41.75 | 4,974,757 | -2.10(-4.79%) |
Dec 08, 2022 | 46.50 | 48.15 | 43.11 | 43.85 | 4,689,452 | -5.74(-11.57%) |
Dec 07, 2022 | 66.10 | 66.99 | 49.16 | 49.59 | 7,178,946 | -21.93(-30.66%) |
Dec 06, 2022 | 77.28 | 80.30 | 70.44 | 71.52 | 4,156,476 | -21.23(-22.89%) |
Dec 05, 2022 | 96.21 | 96.47 | 88.69 | 92.75 | 1,689,477 | -3.50(-3.64%) |
Dec 02, 2022 | 90.20 | 96.58 | 88.06 | 96.25 | 1,294,603 | +4.75(+5.19%) |
Dec 01, 2022 | 91.54 | 94.82 | 90.47 | 91.50 | 1,164,005 | +0.12(+0.13%) |
Nov 30, 2022 | 88.63 | 91.73 | 86.52 | 91.38 | 1,740,361 | +2.62(+2.95%) |
Nov 29, 2022 | 95.67 | 95.67 | 87.52 | 88.76 | 1,765,893 | -6.91(-7.22%) |
Nov 28, 2022 | 99.04 | 101.30 | 94.47 | 95.67 | 1,571,880 | -2.95(-2.99%) |
Nov 25, 2022 | 95.60 | 99.58 | 95.31 | 98.62 | 926,921 | +2.77(+2.89%) |
Nov 23, 2022 | 87.92 | 95.95 | 86.38 | 95.85 | 2,831,827 | +9.74(+11.31%) |
Nov 22, 2022 | 74.37 | 90.00 | 72.33 | 86.11 | 5,404,795 | +11.57(+15.52%) |
Nov 21, 2022 | 76.22 | 78.00 | 74.45 | 74.54 | 1,274,864 | -2.21(-2.88%) |
Nov 18, 2022 | 73.58 | 78.30 | 73.02 | 76.75 | 1,489,494 | +4.28(+5.91%) |
Nov 17, 2022 | 70.83 | 73.92 | 70.64 | 72.47 | 1,211,879 | +0.14(+0.19%) |
Nov 16, 2022 | 72.50 | 74.80 | 70.04 | 72.33 | 2,291,861 | -0.17(-0.23%) |
Nov 15, 2022 | 76.28 | 77.27 | 71.49 | 72.50 | 971,738 | -1.32(-1.79%) |
Nov 14, 2022 | 72.99 | 76.72 | 71.56 | 73.82 | 811,247 | +0.71(+0.97%) |
Nov 11, 2022 | 69.17 | 74.84 | 68.64 | 73.11 | 1,227,246 | +2.68(+3.81%) |
Nov 10, 2022 | 66.10 | 72.25 | 64.85 | 70.43 | 1,886,545 | +8.49(+13.71%) |
Nov 09, 2022 | 63.23 | 63.65 | 56.00 | 61.94 | 1,484,716 | +2.50(+4.21%) |
Nov 08, 2022 | 60.04 | 61.60 | 59.05 | 59.44 | 970,977 | -0.48(-0.80%) |
Nov 07, 2022 | 63.64 | 63.64 | 59.55 | 59.92 | 850,932 | -3.22(-5.10%) |
Nov 04, 2022 | 64.30 | 64.37 | 61.19 | 63.14 | 654,817 | -0.23(-0.36%) |
Nov 03, 2022 | 63.72 | 65.58 | 62.62 | 63.37 | 428,251 | -1.62(-2.49%) |
Nov 02, 2022 | 67.06 | 68.43 | 64.97 | 64.99 | 454,564 | -2.50(-3.70%) |
Nov 01, 2022 | 68.91 | 69.79 | 67.32 | 67.49 | 676,231 | +0.17(+0.25%) |
Oct 31, 2022 | 67.47 | 69.10 | 66.81 | 67.32 | 626,592 | -0.59(-0.87%) |
Oct 28, 2022 | 65.48 | 68.80 | 64.32 | 67.91 | 999,357 | +1.53(+2.30%) |
Oct 27, 2022 | 70.08 | 70.27 | 66.18 | 66.38 | 702,035 | -3.25(-4.67%) |
Oct 26, 2022 | 66.76 | 71.97 | 66.76 | 69.63 | 662,068 | +3.17(+4.77%) |
Oct 25, 2022 | 63.64 | 66.95 | 63.64 | 66.46 | 636,354 | +3.10(+4.89%) |
Oct 24, 2022 | 63.04 | 63.60 | 60.45 | 63.36 | 477,934 | +0.13(+0.21%) |
Oct 21, 2022 | 63.50 | 63.95 | 61.88 | 63.23 | 663,510 | +0.27(+0.43%) |
Oct 20, 2022 | 63.55 | 65.20 | 62.02 | 62.96 | 591,808 | -1.07(-1.67%) |
Oct 19, 2022 | 67.08 | 67.19 | 63.84 | 64.03 | 1,135,699 | -4.38(-6.40%) |
Oct 18, 2022 | 70.32 | 70.77 | 67.54 | 68.41 | 498,282 | -0.11(-0.16%) |
Oct 17, 2022 | 67.50 | 68.78 | 65.83 | 68.52 | 750,460 | +1.67(+2.50%) |
Oct 14, 2022 | 70.10 | 71.58 | 66.74 | 66.85 | 419,988 | -2.64(-3.80%) |
Oct 13, 2022 | 68.50 | 70.34 | 66.78 | 69.49 | 1,014,513 | -0.46(-0.66%) |
Oct 12, 2022 | 66.33 | 70.05 | 64.82 | 69.95 | 467,411 | +3.71(+5.60%) |
Oct 11, 2022 | 65.08 | 67.31 | 64.55 | 66.24 | 595,096 | +0.94(+1.44%) |
Oct 10, 2022 | 66.34 | 66.45 | 64.17 | 65.30 | 540,041 | -1.59(-2.38%) |
Oct 07, 2022 | 71.09 | 71.97 | 66.74 | 66.89 | 767,212 | -5.51(-7.61%) |
Oct 06, 2022 | 70.00 | 73.01 | 69.37 | 72.40 | 933,491 | +2.29(+3.27%) |
Oct 05, 2022 | 66.52 | 70.55 | 65.68 | 70.11 | 849,971 | +2.12(+3.12%) |
Oct 04, 2022 | 69.95 | 71.32 | 67.29 | 67.99 | 963,708 | -0.37(-0.54%) |