Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.48 | 16.73 | 15.40 | 16.57 | 979,875 | +1.24(+8.09%) |
Oct 28, 2022 | 14.39 | 15.33 | 14.07 | 15.33 | 1,053,020 | +1.50(+10.85%) |
Oct 27, 2022 | 13.98 | 14.88 | 13.75 | 13.83 | 802,333 | +0.22(+1.62%) |
Oct 26, 2022 | 14.97 | 15.11 | 13.12 | 13.61 | 1,243,946 | -0.80(-5.55%) |
Oct 25, 2022 | 14.12 | 14.98 | 14.00 | 14.41 | 982,486 | -0.14(-0.96%) |
Oct 24, 2022 | 13.99 | 15.45 | 13.80 | 14.55 | 3,972,777 | +0.47(+3.34%) |
Oct 21, 2022 | 13.01 | 15.33 | 12.71 | 14.08 | 10,767,096 | +2.12(+17.73%) |
Oct 20, 2022 | 12.15 | 14.29 | 11.77 | 11.96 | 2,228,160 | -0.44(-3.55%) |
Oct 19, 2022 | 9.780 | 12.64 | 9.450 | 12.40 | 2,218,209 | +1.92(+18.32%) |
Oct 18, 2022 | 10.28 | 10.79 | 9.960 | 10.48 | 733,674 | +0.13(+1.26%) |
Oct 17, 2022 | 11.24 | 11.45 | 10.11 | 10.35 | 807,142 | -0.53(-4.87%) |
Oct 14, 2022 | 11.11 | 11.25 | 10.59 | 10.88 | 740,307 | -0.12(-1.09%) |
Oct 13, 2022 | 10.73 | 11.48 | 10.70 | 11.00 | 798,532 | -0.09(-0.81%) |
Oct 12, 2022 | 12.21 | 12.69 | 10.82 | 11.09 | 1,261,238 | -0.70(-5.94%) |
Oct 11, 2022 | 11.05 | 12.00 | 11.00 | 11.79 | 976,788 | +0.85(+7.77%) |
Oct 10, 2022 | 12.50 | 12.51 | 10.33 | 10.94 | 1,958,686 | -1.95(-15.13%) |
Oct 07, 2022 | 13.36 | 13.60 | 12.75 | 12.89 | 2,096,151 | -0.29(-2.20%) |
Oct 06, 2022 | 12.71 | 14.34 | 11.08 | 13.18 | 9,684,033 | +0.93(+7.59%) |
Oct 05, 2022 | 8.650 | 12.56 | 8.250 | 12.25 | 16,065,467 | +3.95(+47.59%) |
Oct 04, 2022 | 7.300 | 8.500 | 7.100 | 8.300 | 11,461,868 | -143.50(-94.53%) |
Oct 03, 2022 | 151.10 | 152.00 | 150.79 | 151.80 | 4,260,966 | +0.63(+0.42%) |
Sep 30, 2022 | 151.75 | 151.90 | 151.10 | 151.17 | 1,940,029 | -0.36(-0.24%) |
Sep 29, 2022 | 151.64 | 151.82 | 151.00 | 151.53 | 2,126,028 | -0.40(-0.26%) |
Sep 28, 2022 | 152.25 | 152.44 | 151.77 | 151.93 | 2,076,367 | -0.27(-0.18%) |
Sep 27, 2022 | 152.32 | 152.56 | 151.86 | 152.20 | 1,428,522 | +0.23(+0.15%) |
Sep 26, 2022 | 151.63 | 152.16 | 151.52 | 151.97 | 2,194,761 | +0.21(+0.14%) |
Sep 23, 2022 | 151.24 | 152.13 | 151.01 | 151.76 | 3,155,551 | +0.56(+0.37%) |
Sep 22, 2022 | 151.15 | 151.36 | 151.09 | 151.20 | 1,368,997 | +0.05(+0.03%) |
Sep 21, 2022 | 151.33 | 151.35 | 151.01 | 151.15 | 1,009,374 | -0.10(-0.07%) |
Sep 20, 2022 | 151.15 | 151.37 | 151.15 | 151.25 | 897,568 | +0.04(+0.03%) |
Sep 19, 2022 | 151.42 | 151.50 | 151.06 | 151.21 | 1,058,669 | +0.14(+0.09%) |
Sep 16, 2022 | 150.99 | 151.37 | 150.91 | 151.07 | 1,086,534 | -0.08(-0.05%) |
Sep 15, 2022 | 150.90 | 151.35 | 150.87 | 151.15 | 478,372 | +0.03(+0.02%) |
Sep 14, 2022 | 150.99 | 151.29 | 150.76 | 151.12 | 586,538 | +0.21(+0.14%) |
Sep 13, 2022 | 150.80 | 151.06 | 150.69 | 150.91 | 483,793 | -0.08(-0.05%) |
Sep 12, 2022 | 150.51 | 151.08 | 150.39 | 150.99 | 573,922 | +0.28(+0.19%) |
Sep 09, 2022 | 150.82 | 150.90 | 150.51 | 150.71 | 750,644 | -0.21(-0.14%) |
Sep 08, 2022 | 149.88 | 150.93 | 149.76 | 150.92 | 858,289 | +0.73(+0.49%) |
Sep 07, 2022 | 149.65 | 150.31 | 149.62 | 150.19 | 945,190 | +0.58(+0.39%) |
Sep 06, 2022 | 149.60 | 149.92 | 149.30 | 149.61 | 798,065 | -0.05(-0.03%) |
Sep 02, 2022 | 149.68 | 150.00 | 149.47 | 149.66 | 613,715 | -0.16(-0.11%) |
Sep 01, 2022 | 149.28 | 149.98 | 149.11 | 149.82 | 439,875 | +0.47(+0.31%) |
Aug 31, 2022 | 149.33 | 149.64 | 149.24 | 149.35 | 715,694 | +0.08(+0.05%) |
Aug 30, 2022 | 148.80 | 149.82 | 148.75 | 149.27 | 388,731 | +0.59(+0.40%) |
Aug 29, 2022 | 148.94 | 149.15 | 148.68 | 148.68 | 455,787 | -0.07(-0.05%) |
Aug 26, 2022 | 149.25 | 149.50 | 148.65 | 148.75 | 442,200 | -0.51(-0.34%) |
Aug 25, 2022 | 148.45 | 149.27 | 148.38 | 149.26 | 307,937 | +0.84(+0.57%) |
Aug 24, 2022 | 148.39 | 148.53 | 148.06 | 148.42 | 528,606 | +0.38(+0.26%) |
Aug 23, 2022 | 148.48 | 148.48 | 148.04 | 148.04 | 277,188 | +0.03(+0.02%) |
Aug 22, 2022 | 148.01 | 148.31 | 147.92 | 148.01 | 393,241 | -0.04(-0.03%) |
Aug 19, 2022 | 147.99 | 148.20 | 147.96 | 148.05 | 328,380 | +0.01(+0.01%) |
Aug 18, 2022 | 147.98 | 148.10 | 147.96 | 148.04 | 155,644 | +0.03(+0.02%) |
Aug 17, 2022 | 148.01 | 148.16 | 147.97 | 148.01 | 219,846 | +0.00(+0.00%) |
Aug 16, 2022 | 147.84 | 148.22 | 147.84 | 148.01 | 300,294 | +0.01(+0.01%) |
Aug 15, 2022 | 147.70 | 148.03 | 147.69 | 148.00 | 336,330 | +0.24(+0.16%) |
Aug 12, 2022 | 147.51 | 147.82 | 147.37 | 147.76 | 435,726 | +0.15(+0.10%) |
Aug 11, 2022 | 147.40 | 147.67 | 147.13 | 147.61 | 632,021 | +0.50(+0.34%) |
Aug 10, 2022 | 147.50 | 147.54 | 147.00 | 147.11 | 650,691 | -0.24(-0.16%) |
Aug 09, 2022 | 147.00 | 147.56 | 146.92 | 147.35 | 411,065 | +0.20(+0.14%) |
Aug 08, 2022 | 146.69 | 147.56 | 146.69 | 147.15 | 577,932 | +0.17(+0.12%) |
Aug 05, 2022 | 146.50 | 147.05 | 146.33 | 146.98 | 310,693 | -0.12(-0.08%) |
Aug 04, 2022 | 146.40 | 147.29 | 146.11 | 147.10 | 540,975 | +0.93(+0.64%) |
Aug 03, 2022 | 146.14 | 146.52 | 145.96 | 146.17 | 545,209 | +0.18(+0.12%) |
Aug 02, 2022 | 146.01 | 146.16 | 145.93 | 145.99 | 529,832 | -0.02(-0.01%) |