Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.70 | 69.60 | 63.60 | 64.80 | 509,829 | -6.90(-9.62%) |
Dec 29, 2022 | 68.40 | 71.85 | 68.40 | 71.70 | 288,612 | +3.90(+5.75%) |
Dec 28, 2022 | 70.50 | 73.50 | 67.35 | 67.80 | 286,681 | -3.90(-5.44%) |
Dec 27, 2022 | 76.20 | 77.70 | 70.50 | 71.70 | 286,853 | -6.90(-8.78%) |
Dec 23, 2022 | 74.40 | 81.00 | 70.80 | 78.60 | 315,567 | +3.90(+5.22%) |
Dec 22, 2022 | 72.00 | 77.10 | 66.30 | 74.70 | 391,049 | +1.20(+1.63%) |
Dec 21, 2022 | 69.00 | 74.70 | 66.75 | 73.50 | 296,357 | +5.70(+8.41%) |
Dec 20, 2022 | 68.10 | 71.70 | 67.50 | 67.80 | 205,640 | -1.80(-2.59%) |
Dec 19, 2022 | 70.20 | 72.30 | 65.10 | 69.60 | 388,386 | -3.00(-4.13%) |
Dec 16, 2022 | 65.10 | 73.50 | 65.10 | 72.60 | 1,087,856 | +8.70(+13.62%) |
Dec 15, 2022 | 63.60 | 64.80 | 61.83 | 63.90 | 493,101 | +0.60(+0.95%) |
Dec 14, 2022 | 63.60 | 65.40 | 61.80 | 63.30 | 300,563 | -1.50(-2.31%) |
Dec 13, 2022 | 73.20 | 73.50 | 60.30 | 64.80 | 1,034,782 | -5.40(-7.69%) |
Dec 12, 2022 | 69.60 | 71.70 | 68.10 | 70.20 | 220,653 | +0.60(+0.86%) |
Dec 09, 2022 | 70.80 | 74.10 | 68.70 | 69.60 | 252,920 | -1.80(-2.52%) |
Dec 08, 2022 | 72.90 | 74.40 | 68.40 | 71.40 | 317,048 | -0.90(-1.24%) |
Dec 07, 2022 | 73.50 | 73.80 | 70.80 | 72.30 | 179,593 | -1.50(-2.03%) |
Dec 06, 2022 | 79.80 | 80.10 | 73.80 | 73.80 | 248,643 | -6.30(-7.87%) |
Dec 05, 2022 | 87.30 | 87.60 | 79.20 | 80.10 | 246,445 | -5.40(-6.32%) |
Dec 02, 2022 | 76.50 | 86.85 | 75.30 | 85.50 | 319,565 | +7.50(+9.62%) |
Dec 01, 2022 | 79.80 | 81.00 | 74.10 | 78.00 | 298,207 | -0.60(-0.76%) |
Nov 30, 2022 | 70.80 | 78.60 | 70.80 | 78.60 | 354,538 | +8.10(+11.49%) |
Nov 29, 2022 | 69.60 | 72.00 | 69.30 | 70.50 | 159,423 | +1.20(+1.73%) |
Nov 28, 2022 | 70.80 | 71.70 | 68.70 | 69.30 | 183,244 | -2.40(-3.35%) |
Nov 25, 2022 | 72.60 | 72.90 | 70.50 | 71.70 | 99,207 | +0.30(+0.42%) |
Nov 23, 2022 | 69.00 | 72.90 | 68.40 | 71.40 | 280,118 | +2.40(+3.48%) |
Nov 22, 2022 | 76.20 | 76.50 | 68.10 | 69.00 | 604,238 | -6.90(-9.09%) |
Nov 21, 2022 | 81.30 | 81.30 | 75.00 | 75.90 | 520,982 | -6.30(-7.66%) |
Nov 18, 2022 | 88.20 | 88.20 | 81.30 | 82.20 | 317,632 | -3.90(-4.53%) |
Nov 17, 2022 | 87.00 | 87.60 | 84.30 | 86.10 | 298,791 | -3.60(-4.01%) |
Nov 16, 2022 | 90.00 | 91.50 | 86.55 | 89.70 | 279,561 | -2.70(-2.92%) |
Nov 15, 2022 | 95.40 | 96.00 | 88.80 | 92.40 | 494,836 | +0.00(+0.00%) |
Nov 14, 2022 | 89.10 | 93.90 | 84.90 | 92.40 | 353,340 | +3.30(+3.70%) |
Nov 11, 2022 | 81.90 | 90.00 | 79.20 | 89.10 | 427,526 | +6.90(+8.39%) |
Nov 10, 2022 | 83.70 | 83.70 | 79.20 | 82.20 | 615,976 | +5.40(+7.03%) |
Nov 09, 2022 | 83.40 | 83.70 | 75.60 | 76.80 | 479,150 | -7.80(-9.22%) |
Nov 08, 2022 | 87.60 | 89.40 | 83.70 | 84.60 | 495,722 | -1.20(-1.40%) |
Nov 07, 2022 | 90.00 | 90.75 | 84.60 | 85.80 | 516,215 | -3.00(-3.38%) |
Nov 04, 2022 | 90.90 | 91.80 | 85.50 | 88.80 | 507,294 | +0.60(+0.68%) |
Nov 03, 2022 | 102.00 | 110.70 | 87.90 | 88.20 | 1,075,314 | -10.80(-10.91%) |
Nov 02, 2022 | 102.00 | 105.90 | 98.70 | 99.00 | 315,391 | -3.00(-2.94%) |
Nov 01, 2022 | 117.00 | 119.10 | 101.40 | 102.00 | 480,522 | -11.70(-10.29%) |
Oct 31, 2022 | 96.00 | 114.30 | 95.25 | 113.70 | 740,377 | +17.70(+18.44%) |
Oct 28, 2022 | 92.10 | 96.90 | 91.05 | 96.00 | 213,993 | +3.90(+4.23%) |
Oct 27, 2022 | 95.40 | 96.60 | 90.90 | 92.10 | 212,919 | -2.10(-2.23%) |
Oct 26, 2022 | 91.80 | 96.30 | 91.50 | 94.20 | 333,976 | +0.90(+0.96%) |
Oct 25, 2022 | 88.50 | 95.85 | 88.50 | 93.30 | 416,437 | +4.80(+5.42%) |
Oct 24, 2022 | 89.40 | 89.70 | 84.60 | 88.50 | 267,295 | -1.80(-1.99%) |
Oct 21, 2022 | 86.40 | 91.20 | 84.60 | 90.30 | 422,115 | +3.90(+4.51%) |
Oct 20, 2022 | 86.10 | 88.80 | 85.20 | 86.40 | 400,331 | -0.60(-0.69%) |
Oct 19, 2022 | 90.30 | 90.60 | 84.00 | 87.00 | 515,084 | -4.80(-5.23%) |
Oct 18, 2022 | 92.10 | 94.50 | 89.40 | 91.80 | 434,174 | +2.70(+3.03%) |
Oct 17, 2022 | 92.10 | 93.90 | 87.90 | 89.10 | 425,234 | -2.70(-2.94%) |
Oct 14, 2022 | 94.50 | 97.05 | 86.10 | 91.80 | 607,026 | -1.20(-1.29%) |
Oct 13, 2022 | 87.00 | 93.30 | 84.60 | 93.00 | 399,459 | +3.00(+3.33%) |
Oct 12, 2022 | 89.70 | 91.20 | 86.10 | 90.00 | 347,098 | +0.30(+0.33%) |
Oct 11, 2022 | 89.40 | 93.00 | 85.20 | 89.70 | 383,578 | -0.30(-0.33%) |
Oct 10, 2022 | 97.80 | 98.70 | 86.40 | 90.00 | 443,389 | -7.50(-7.69%) |
Oct 07, 2022 | 104.70 | 105.30 | 96.60 | 97.50 | 439,291 | -8.70(-8.19%) |
Oct 06, 2022 | 112.50 | 114.00 | 105.60 | 106.20 | 298,854 | -4.80(-4.32%) |
Oct 05, 2022 | 114.60 | 115.35 | 107.70 | 111.00 | 376,573 | -6.60(-5.61%) |
Oct 04, 2022 | 109.80 | 117.90 | 108.90 | 117.60 | 388,954 | +12.00(+11.36%) |