Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 350.00 | 356.72 | 336.00 | 350.00 | 818 | +1.54(+0.44%) |
Jan 30, 2023 | 356.86 | 373.80 | 326.34 | 348.46 | 2,111 | +8.26(+2.43%) |
Jan 27, 2023 | 322.00 | 369.60 | 315.14 | 340.20 | 2,922 | +14.70(+4.52%) |
Jan 26, 2023 | 348.46 | 348.46 | 316.40 | 325.50 | 2,136 | -6.02(-1.82%) |
Jan 25, 2023 | 346.08 | 346.08 | 316.54 | 331.52 | 2,462 | -4.34(-1.29%) |
Jan 24, 2023 | 364.00 | 385.00 | 324.80 | 335.86 | 5,081 | -75.74(-18.40%) |
Jan 23, 2023 | 623.00 | 649.60 | 392.00 | 411.60 | 31,178 | +56.28(+15.84%) |
Jan 20, 2023 | 322.00 | 378.00 | 308.00 | 355.32 | 2,280 | +49.42(+16.16%) |
Jan 19, 2023 | 315.00 | 355.60 | 280.00 | 305.90 | 946 | -6.58(-2.11%) |
Jan 18, 2023 | 334.60 | 335.16 | 309.40 | 312.48 | 825 | -15.12(-4.62%) |
Jan 17, 2023 | 350.00 | 356.86 | 316.40 | 327.60 | 809 | -14.00(-4.10%) |
Jan 13, 2023 | 351.40 | 363.72 | 336.14 | 341.60 | 657 | +5.60(+1.67%) |
Jan 12, 2023 | 378.00 | 378.00 | 336.00 | 336.00 | 855 | -16.10(-4.57%) |
Jan 11, 2023 | 343.00 | 367.50 | 322.00 | 352.10 | 1,258 | +27.30(+8.41%) |
Jan 10, 2023 | 322.00 | 343.00 | 308.56 | 324.80 | 722 | +7.70(+2.43%) |
Jan 09, 2023 | 322.00 | 346.78 | 309.54 | 317.10 | 559 | -10.50(-3.21%) |
Jan 06, 2023 | 333.20 | 360.92 | 315.42 | 327.60 | 643 | -5.60(-1.68%) |
Jan 05, 2023 | 347.48 | 377.30 | 312.34 | 333.20 | 972 | -7.70(-2.26%) |
Jan 04, 2023 | 364.00 | 364.00 | 323.40 | 340.90 | 1,259 | -21.70(-5.98%) |
Jan 03, 2023 | 406.00 | 406.00 | 337.40 | 362.60 | 963 | -48.72(-11.84%) |
Dec 30, 2022 | 616.00 | 658.00 | 373.24 | 411.32 | 4,525 | +23.94(+6.18%) |
Dec 29, 2022 | 327.60 | 488.32 | 295.54 | 387.38 | 1,880 | +79.38(+25.77%) |
Dec 28, 2022 | 324.94 | 343.00 | 308.00 | 308.00 | 385 | -27.02(-8.07%) |
Dec 27, 2022 | 322.98 | 364.00 | 308.00 | 335.02 | 387 | +24.22(+7.79%) |
Dec 23, 2022 | 350.00 | 350.14 | 309.96 | 310.80 | 337 | -25.20(-7.50%) |
Dec 22, 2022 | 364.00 | 378.00 | 322.00 | 336.00 | 482 | -21.28(-5.96%) |
Dec 21, 2022 | 378.00 | 418.46 | 350.00 | 357.28 | 594 | -26.60(-6.93%) |
Dec 20, 2022 | 489.86 | 489.86 | 364.00 | 383.88 | 906 | -105.98(-21.63%) |
Dec 19, 2022 | 448.00 | 630.00 | 420.00 | 489.86 | 2,404 | -2.94(-0.60%) |
Dec 16, 2022 | 385.00 | 1890 | 385.00 | 492.80 | 17,537 | +121.80(+32.83%) |
Dec 15, 2022 | 445.90 | 445.90 | 350.00 | 371.00 | 181 | -41.72(-10.11%) |
Dec 14, 2022 | 425.60 | 448.00 | 387.80 | 412.72 | 124 | -7.28(-1.73%) |
Dec 13, 2022 | 538.86 | 574.84 | 420.00 | 420.00 | 142 | -126.00(-23.08%) |
Dec 12, 2022 | 560.00 | 610.82 | 518.00 | 546.00 | 150 | +21.00(+4.00%) |
Dec 09, 2022 | 560.00 | 593.74 | 512.68 | 525.00 | 56 | -35.00(-6.25%) |
Dec 08, 2022 | 630.00 | 637.14 | 560.00 | 560.00 | 48 | -70.00(-11.11%) |
Dec 07, 2022 | 700.00 | 728.00 | 630.00 | 630.00 | 28 | -42.00(-6.25%) |
Dec 06, 2022 | 630.00 | 700.00 | 630.00 | 672.00 | 21 | -14.00(-2.04%) |
Dec 05, 2022 | 672.00 | 756.00 | 672.00 | 686.00 | 29 | -14.00(-2.00%) |
Dec 02, 2022 | 742.00 | 742.00 | 659.40 | 700.00 | 57 | +56.00(+8.70%) |
Dec 01, 2022 | 574.00 | 656.88 | 574.00 | 644.00 | 125 | +15.40(+2.45%) |
Nov 30, 2022 | 616.00 | 644.00 | 581.00 | 628.60 | 11 | +9.80(+1.58%) |
Nov 29, 2022 | 616.00 | 651.28 | 560.00 | 618.80 | 20 | +11.20(+1.84%) |
Nov 28, 2022 | 614.32 | 615.86 | 602.14 | 607.60 | 19 | -8.40(-1.36%) |
Nov 25, 2022 | 672.00 | 672.00 | 574.00 | 616.00 | 37 | +16.80(+2.80%) |
Nov 23, 2022 | 560.00 | 599.20 | 560.00 | 599.20 | 13 | +39.20(+7.00%) |
Nov 22, 2022 | 546.00 | 595.84 | 511.00 | 560.00 | 19 | +14.00(+2.56%) |
Nov 21, 2022 | 574.00 | 583.80 | 505.40 | 546.00 | 40 | -42.00(-7.14%) |
Nov 18, 2022 | 616.00 | 685.16 | 574.00 | 588.00 | 26 | -18.90(-3.11%) |
Nov 17, 2022 | 616.14 | 629.02 | 576.80 | 606.90 | 30 | -23.24(-3.69%) |
Nov 16, 2022 | 644.00 | 664.02 | 588.00 | 630.14 | 77 | -70.28(-10.03%) |
Nov 15, 2022 | 770.00 | 826.00 | 700.42 | 700.42 | 28 | -69.58(-9.04%) |
Nov 14, 2022 | 806.54 | 806.54 | 770.00 | 770.00 | 27 | -14.00(-1.79%) |
Nov 11, 2022 | 784.00 | 798.00 | 714.00 | 784.00 | 31 | +10.50(+1.36%) |
Nov 10, 2022 | 700.84 | 800.80 | 644.00 | 773.50 | 47 | +129.50(+20.11%) |
Nov 09, 2022 | 686.00 | 728.00 | 616.00 | 644.00 | 44 | -46.20(-6.69%) |
Nov 08, 2022 | 769.86 | 769.86 | 687.12 | 690.20 | 95 | -79.66(-10.35%) |
Nov 07, 2022 | 798.00 | 840.00 | 769.86 | 769.86 | 39 | -42.14(-5.19%) |
Nov 04, 2022 | 1022 | 1022 | 756.00 | 812.00 | 134 | -153.44(-15.89%) |
Nov 03, 2022 | 906.92 | 1050 | 843.50 | 965.44 | 89 | +83.44(+9.46%) |
Nov 02, 2022 | 756.00 | 1050 | 756.00 | 882.00 | 276 | +126.00(+16.67%) |