Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.60 | 48.40 | 45.60 | 46.18 | 1,642 | -1.82(-3.78%) |
Dec 29, 2022 | 40.40 | 49.20 | 40.40 | 48.00 | 3,547 | +7.20(+17.65%) |
Dec 28, 2022 | 42.40 | 43.55 | 40.00 | 40.80 | 1,704 | -1.20(-2.86%) |
Dec 27, 2022 | 44.40 | 44.40 | 40.80 | 42.00 | 2,427 | -3.20(-7.08%) |
Dec 23, 2022 | 48.00 | 49.57 | 44.48 | 45.20 | 1,215 | -2.80(-5.83%) |
Dec 22, 2022 | 46.40 | 48.00 | 44.00 | 48.00 | 2,137 | +1.60(+3.45%) |
Dec 21, 2022 | 48.00 | 48.40 | 46.00 | 46.40 | 1,104 | -0.80(-1.69%) |
Dec 20, 2022 | 55.20 | 57.60 | 44.00 | 47.20 | 6,166 | -10.80(-18.62%) |
Dec 19, 2022 | 66.00 | 66.00 | 58.00 | 58.00 | 1,836 | -4.80(-7.64%) |
Dec 16, 2022 | 64.80 | 65.04 | 61.20 | 62.80 | 1,273 | -2.40(-3.68%) |
Dec 15, 2022 | 63.20 | 66.71 | 63.20 | 65.20 | 1,138 | +1.20(+1.88%) |
Dec 14, 2022 | 65.20 | 65.60 | 63.20 | 64.00 | 1,132 | -0.80(-1.23%) |
Dec 13, 2022 | 64.80 | 66.40 | 62.80 | 64.80 | 1,110 | +0.80(+1.25%) |
Dec 12, 2022 | 65.20 | 69.60 | 64.00 | 64.00 | 1,880 | -1.60(-2.44%) |
Dec 09, 2022 | 66.80 | 66.80 | 64.40 | 65.60 | 1,092 | -1.20(-1.80%) |
Dec 08, 2022 | 68.80 | 69.60 | 66.00 | 66.80 | 1,221 | -0.80(-1.18%) |
Dec 07, 2022 | 66.40 | 69.20 | 66.00 | 67.60 | 2,770 | +0.00(+0.00%) |
Dec 06, 2022 | 69.60 | 70.00 | 66.00 | 67.60 | 1,919 | -1.60(-2.31%) |
Dec 05, 2022 | 72.80 | 72.80 | 68.58 | 69.20 | 3,112 | -2.00(-2.81%) |
Dec 02, 2022 | 68.40 | 71.20 | 68.00 | 71.20 | 2,497 | +0.40(+0.56%) |
Dec 01, 2022 | 70.00 | 71.60 | 68.44 | 70.80 | 1,211 | -0.80(-1.12%) |
Nov 30, 2022 | 70.40 | 72.40 | 68.40 | 71.60 | 3,393 | +0.80(+1.13%) |
Nov 29, 2022 | 68.80 | 72.00 | 68.80 | 70.80 | 1,869 | +0.80(+1.14%) |
Nov 28, 2022 | 70.80 | 71.60 | 68.80 | 70.00 | 1,394 | -0.40(-0.57%) |
Nov 25, 2022 | 68.80 | 72.40 | 68.60 | 70.40 | 1,275 | +0.40(+0.57%) |
Nov 23, 2022 | 67.60 | 70.00 | 67.60 | 70.00 | 2,370 | +2.40(+3.55%) |
Nov 22, 2022 | 68.00 | 68.00 | 64.00 | 67.60 | 2,837 | +0.00(+0.00%) |
Nov 21, 2022 | 66.80 | 68.80 | 65.60 | 67.60 | 1,715 | -0.20(-0.29%) |
Nov 18, 2022 | 66.40 | 69.60 | 66.00 | 67.80 | 1,801 | +1.80(+2.73%) |
Nov 17, 2022 | 70.40 | 72.80 | 64.00 | 66.00 | 5,285 | -4.00(-5.71%) |
Nov 16, 2022 | 73.60 | 76.37 | 68.80 | 70.00 | 4,308 | -4.40(-5.91%) |
Nov 15, 2022 | 75.20 | 78.40 | 72.80 | 74.40 | 4,928 | +0.40(+0.54%) |
Nov 14, 2022 | 72.40 | 78.40 | 72.40 | 74.00 | 5,454 | +0.40(+0.54%) |
Nov 11, 2022 | 74.80 | 77.20 | 70.40 | 73.60 | 4,755 | -0.40(-0.54%) |
Nov 10, 2022 | 64.40 | 78.40 | 64.40 | 74.00 | 20,607 | +10.80(+17.09%) |
Nov 09, 2022 | 70.40 | 72.00 | 62.80 | 63.20 | 8,046 | -8.80(-12.22%) |
Nov 08, 2022 | 75.20 | 77.60 | 70.40 | 72.00 | 6,507 | -4.40(-5.76%) |
Nov 07, 2022 | 77.60 | 79.60 | 74.40 | 76.40 | 11,147 | -5.60(-6.83%) |
Nov 04, 2022 | 88.00 | 90.00 | 81.20 | 82.00 | 8,751 | -7.60(-8.48%) |
Nov 03, 2022 | 87.60 | 95.60 | 84.00 | 89.60 | 10,507 | +0.40(+0.45%) |
Nov 02, 2022 | 96.00 | 96.00 | 88.00 | 89.20 | 13,170 | -8.40(-8.61%) |
Nov 01, 2022 | 106.00 | 108.80 | 96.80 | 97.60 | 12,778 | -10.00(-9.29%) |
Oct 31, 2022 | 105.20 | 111.20 | 101.20 | 107.60 | 12,349 | +0.40(+0.37%) |
Oct 28, 2022 | 108.80 | 111.60 | 106.00 | 107.20 | 10,437 | -1.20(-1.11%) |
Oct 27, 2022 | 114.80 | 116.00 | 108.00 | 108.40 | 8,821 | -6.80(-5.90%) |
Oct 26, 2022 | 116.80 | 120.40 | 114.00 | 115.20 | 17,286 | -4.80(-4.00%) |
Oct 25, 2022 | 120.80 | 123.20 | 116.00 | 120.00 | 15,652 | -3.60(-2.91%) |
Oct 24, 2022 | 121.20 | 124.00 | 113.20 | 123.60 | 14,375 | +3.60(+3.00%) |
Oct 21, 2022 | 133.60 | 137.60 | 117.20 | 120.00 | 83,567 | -2.80(-2.28%) |
Oct 20, 2022 | 120.80 | 127.60 | 116.00 | 122.80 | 11,108 | -6.80(-5.25%) |
Oct 19, 2022 | 117.60 | 130.80 | 105.20 | 129.60 | 30,273 | +9.60(+8.00%) |
Oct 18, 2022 | 122.80 | 124.80 | 117.20 | 120.00 | 13,265 | +2.40(+2.04%) |
Oct 17, 2022 | 119.60 | 121.80 | 112.80 | 117.60 | 14,582 | -0.40(-0.34%) |
Oct 14, 2022 | 128.80 | 133.20 | 116.00 | 118.00 | 53,283 | -0.80(-0.67%) |
Oct 13, 2022 | 116.00 | 121.60 | 113.20 | 118.80 | 18,584 | -5.60(-4.50%) |
Oct 12, 2022 | 132.40 | 138.40 | 118.80 | 124.40 | 108,702 | +0.80(+0.65%) |
Oct 11, 2022 | 126.40 | 127.20 | 114.28 | 123.60 | 26,976 | -3.20(-2.52%) |
Oct 10, 2022 | 138.80 | 139.60 | 124.40 | 126.80 | 35,594 | -18.80(-12.91%) |
Oct 07, 2022 | 162.40 | 178.80 | 145.20 | 145.60 | 910,820 | +13.20(+9.97%) |
Oct 06, 2022 | 134.00 | 144.00 | 128.00 | 132.40 | 41,008 | +0.00(+0.00%) |
Oct 05, 2022 | 148.40 | 151.60 | 128.80 | 132.40 | 34,579 | -14.40(-9.81%) |
Oct 04, 2022 | 165.60 | 172.00 | 144.80 | 146.80 | 57,777 | -14.00(-8.71%) |