Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.50 | 64.80 | 61.19 | 64.20 | 5,823 | +3.00(+4.90%) |
Nov 29, 2022 | 62.70 | 63.45 | 60.90 | 61.20 | 2,793 | -1.50(-2.39%) |
Nov 28, 2022 | 67.50 | 69.00 | 61.80 | 62.70 | 3,597 | -4.50(-6.70%) |
Nov 25, 2022 | 65.40 | 69.15 | 65.10 | 67.20 | 3,163 | +2.10(+3.23%) |
Nov 23, 2022 | 63.30 | 65.40 | 63.00 | 65.10 | 3,226 | +1.80(+2.84%) |
Nov 22, 2022 | 66.60 | 66.60 | 62.10 | 63.30 | 3,619 | -1.20(-1.86%) |
Nov 21, 2022 | 67.50 | 67.50 | 63.00 | 64.50 | 6,132 | +3.00(+4.88%) |
Nov 18, 2022 | 64.20 | 64.50 | 61.50 | 61.50 | 2,499 | -1.50(-2.38%) |
Nov 17, 2022 | 61.80 | 63.60 | 61.20 | 63.00 | 3,796 | -0.90(-1.41%) |
Nov 16, 2022 | 58.50 | 65.10 | 58.50 | 63.90 | 10,203 | +4.20(+7.04%) |
Nov 15, 2022 | 63.00 | 65.10 | 58.50 | 59.70 | 7,943 | -1.80(-2.93%) |
Nov 14, 2022 | 66.00 | 67.50 | 60.60 | 61.50 | 11,428 | -3.90(-5.96%) |
Nov 11, 2022 | 66.60 | 68.55 | 63.00 | 65.40 | 5,833 | -2.70(-3.96%) |
Nov 10, 2022 | 68.40 | 70.50 | 63.90 | 68.10 | 3,585 | +4.50(+7.08%) |
Nov 09, 2022 | 69.90 | 70.50 | 60.90 | 63.60 | 6,201 | -6.60(-9.40%) |
Nov 08, 2022 | 71.70 | 72.30 | 67.20 | 70.20 | 6,435 | -1.50(-2.09%) |
Nov 07, 2022 | 72.30 | 74.10 | 71.10 | 71.70 | 4,389 | -1.20(-1.65%) |
Nov 04, 2022 | 77.10 | 78.21 | 71.10 | 72.90 | 2,931 | -1.80(-2.41%) |
Nov 03, 2022 | 75.00 | 78.00 | 73.50 | 74.70 | 2,138 | -0.30(-0.40%) |
Nov 02, 2022 | 78.60 | 80.40 | 75.00 | 75.00 | 3,455 | -3.00(-3.85%) |
Nov 01, 2022 | 84.90 | 85.50 | 77.40 | 78.00 | 3,483 | -5.10(-6.14%) |
Oct 31, 2022 | 86.10 | 86.10 | 80.26 | 83.10 | 3,950 | -1.80(-2.12%) |
Oct 28, 2022 | 81.00 | 84.90 | 78.00 | 84.90 | 5,978 | +5.40(+6.79%) |
Oct 27, 2022 | 72.00 | 81.00 | 69.30 | 79.50 | 7,355 | +7.20(+9.96%) |
Oct 26, 2022 | 75.90 | 80.55 | 71.10 | 72.30 | 3,537 | -5.10(-6.59%) |
Oct 25, 2022 | 73.80 | 82.20 | 73.65 | 77.40 | 3,382 | +3.00(+4.03%) |
Oct 24, 2022 | 85.80 | 87.20 | 73.59 | 74.40 | 5,618 | -9.60(-11.43%) |
Oct 21, 2022 | 81.00 | 85.20 | 78.00 | 84.00 | 6,315 | +7.20(+9.38%) |
Oct 20, 2022 | 77.10 | 80.10 | 75.30 | 76.80 | 3,981 | +1.20(+1.59%) |
Oct 19, 2022 | 76.20 | 79.50 | 72.90 | 75.60 | 3,203 | -3.00(-3.82%) |
Oct 18, 2022 | 76.50 | 83.10 | 75.00 | 78.60 | 2,686 | +2.10(+2.75%) |
Oct 17, 2022 | 69.30 | 76.50 | 69.28 | 76.50 | 4,496 | +7.20(+10.39%) |
Oct 14, 2022 | 73.80 | 74.40 | 68.10 | 69.30 | 4,430 | -4.50(-6.10%) |
Oct 13, 2022 | 67.50 | 74.10 | 64.50 | 73.80 | 5,880 | +3.60(+5.13%) |
Oct 12, 2022 | 72.00 | 74.70 | 67.80 | 70.20 | 5,714 | -2.10(-2.90%) |
Oct 11, 2022 | 71.70 | 75.90 | 70.50 | 72.30 | 4,472 | +0.60(+0.84%) |
Oct 10, 2022 | 81.00 | 82.20 | 70.05 | 71.70 | 6,645 | -10.80(-13.09%) |
Oct 07, 2022 | 87.90 | 91.20 | 82.20 | 82.50 | 3,680 | -7.50(-8.33%) |
Oct 06, 2022 | 87.60 | 91.80 | 85.80 | 90.00 | 4,742 | +0.00(+0.00%) |
Oct 05, 2022 | 94.50 | 96.89 | 85.50 | 90.00 | 3,301 | -4.20(-4.46%) |
Oct 04, 2022 | 97.50 | 99.00 | 87.90 | 94.20 | 8,914 | -1.80(-1.87%) |
Oct 03, 2022 | 87.60 | 98.40 | 85.08 | 96.00 | 19,842 | +17.70(+22.61%) |
Sep 30, 2022 | 78.30 | 81.00 | 76.50 | 78.30 | 3,532 | +2.10(+2.76%) |
Sep 29, 2022 | 82.20 | 82.88 | 72.30 | 76.20 | 5,211 | -6.00(-7.30%) |
Sep 28, 2022 | 78.00 | 84.00 | 76.50 | 82.20 | 6,256 | +4.50(+5.79%) |
Sep 27, 2022 | 79.50 | 81.00 | 74.10 | 77.70 | 6,576 | -0.30(-0.38%) |
Sep 26, 2022 | 78.90 | 81.00 | 74.10 | 78.00 | 15,334 | +11.40(+17.12%) |
Sep 23, 2022 | 74.10 | 74.40 | 63.90 | 66.60 | 9,524 | -8.70(-11.55%) |
Sep 22, 2022 | 75.00 | 79.20 | 72.00 | 75.30 | 4,668 | +0.00(+0.00%) |
Sep 21, 2022 | 79.50 | 81.00 | 75.00 | 75.30 | 6,400 | -5.70(-7.04%) |
Sep 20, 2022 | 83.40 | 83.40 | 78.00 | 81.00 | 6,812 | -5.40(-6.25%) |
Sep 19, 2022 | 94.50 | 94.50 | 84.90 | 86.40 | 9,377 | -8.10(-8.57%) |
Sep 16, 2022 | 101.70 | 102.00 | 93.60 | 94.50 | 6,471 | -9.90(-9.48%) |
Sep 15, 2022 | 104.70 | 110.40 | 103.20 | 104.40 | 3,833 | -3.60(-3.33%) |
Sep 14, 2022 | 109.20 | 110.70 | 102.15 | 108.00 | 5,013 | +6.00(+5.88%) |
Sep 13, 2022 | 107.10 | 109.50 | 101.70 | 102.00 | 4,688 | -11.10(-9.81%) |
Sep 12, 2022 | 111.00 | 116.10 | 108.90 | 113.10 | 6,887 | +5.40(+5.01%) |
Sep 09, 2022 | 111.60 | 112.50 | 103.94 | 107.70 | 3,509 | -2.70(-2.45%) |
Sep 08, 2022 | 104.40 | 111.60 | 102.60 | 110.40 | 3,804 | +4.50(+4.25%) |
Sep 07, 2022 | 97.50 | 105.90 | 97.50 | 105.90 | 2,547 | +8.10(+8.28%) |
Sep 06, 2022 | 102.00 | 103.48 | 97.20 | 97.80 | 5,665 | -2.40(-2.40%) |
Sep 02, 2022 | 107.40 | 107.40 | 96.90 | 100.20 | 6,199 | +0.30(+0.30%) |