Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.40 | 58.50 | 48.00 | 49.20 | 658,944 | +3.30(+7.19%) |
Jan 30, 2023 | 47.10 | 48.00 | 42.60 | 45.90 | 232,184 | +3.00(+6.99%) |
Jan 27, 2023 | 48.60 | 49.50 | 42.30 | 42.90 | 82,447 | -5.40(-11.18%) |
Jan 26, 2023 | 52.20 | 53.10 | 47.40 | 48.30 | 203,014 | -33.00(-40.59%) |
Jan 25, 2023 | 80.70 | 89.10 | 76.80 | 81.30 | 48,929 | +6.00(+7.97%) |
Jan 24, 2023 | 81.30 | 92.40 | 75.30 | 75.30 | 32,956 | -6.90(-8.39%) |
Jan 23, 2023 | 85.50 | 86.10 | 78.00 | 82.20 | 17,309 | -4.50(-5.19%) |
Jan 20, 2023 | 85.20 | 93.90 | 82.50 | 86.70 | 25,908 | -11.70(-11.89%) |
Jan 19, 2023 | 110.70 | 119.40 | 93.60 | 98.40 | 56,876 | -2.40(-2.38%) |
Jan 18, 2023 | 94.50 | 134.70 | 91.80 | 100.80 | 124,723 | +2.40(+2.44%) |
Jan 17, 2023 | 103.50 | 112.20 | 94.50 | 98.40 | 10,791 | -1.20(-1.20%) |
Jan 13, 2023 | 111.60 | 117.00 | 97.20 | 99.60 | 16,434 | -13.08(-11.61%) |
Jan 12, 2023 | 113.88 | 128.40 | 106.80 | 112.68 | 13,257 | -10.56(-8.57%) |
Jan 11, 2023 | 145.56 | 152.40 | 117.60 | 123.24 | 20,179 | -0.84(-0.68%) |
Jan 10, 2023 | 165.72 | 225.48 | 120.36 | 124.08 | 126,451 | +26.88(+27.65%) |
Jan 09, 2023 | 97.20 | 114.84 | 90.24 | 97.20 | 11,364 | +3.84(+4.11%) |
Jan 06, 2023 | 96.00 | 97.20 | 87.96 | 93.36 | 2,437 | -5.64(-5.70%) |
Jan 05, 2023 | 114.00 | 114.00 | 96.12 | 99.00 | 3,898 | -17.40(-14.95%) |
Jan 04, 2023 | 112.80 | 161.64 | 102.00 | 116.40 | 22,321 | +18.00(+18.29%) |
Jan 03, 2023 | 87.84 | 105.60 | 87.60 | 98.40 | 5,871 | +10.44(+11.87%) |
Dec 30, 2022 | 87.60 | 96.00 | 81.60 | 87.96 | 5,630 | +0.36(+0.41%) |
Dec 29, 2022 | 90.00 | 99.72 | 62.52 | 87.60 | 7,159 | -10.80(-10.98%) |
Dec 28, 2022 | 89.76 | 110.40 | 84.00 | 98.40 | 4,970 | +2.64(+2.76%) |
Dec 27, 2022 | 102.00 | 102.12 | 90.12 | 95.76 | 2,339 | -2.64(-2.68%) |
Dec 23, 2022 | 103.20 | 115.20 | 92.64 | 98.40 | 6,247 | -1.80(-1.80%) |
Dec 22, 2022 | 94.80 | 103.68 | 90.00 | 100.20 | 3,305 | +5.40(+5.70%) |
Dec 21, 2022 | 102.00 | 106.80 | 93.12 | 94.80 | 2,539 | -1.20(-1.25%) |
Dec 20, 2022 | 96.00 | 110.40 | 93.60 | 96.00 | 4,218 | -6.24(-6.10%) |
Dec 19, 2022 | 96.00 | 107.88 | 94.80 | 102.24 | 5,357 | -8.16(-7.39%) |
Dec 16, 2022 | 110.52 | 120.00 | 104.40 | 110.40 | 5,923 | -6.00(-5.15%) |
Dec 15, 2022 | 125.52 | 132.00 | 110.52 | 116.40 | 8,402 | -26.64(-18.62%) |
Dec 14, 2022 | 216.00 | 295.20 | 128.28 | 143.04 | 73,613 | -21.96(-13.31%) |
Dec 13, 2022 | 115.20 | 184.92 | 105.60 | 165.00 | 29,974 | +58.44(+54.84%) |
Dec 12, 2022 | 120.00 | 139.92 | 103.32 | 106.56 | 8,517 | -12.00(-10.12%) |
Dec 09, 2022 | 114.00 | 120.00 | 111.00 | 118.56 | 1,493 | +2.88(+2.49%) |
Dec 08, 2022 | 108.72 | 117.48 | 108.00 | 115.68 | 2,155 | +4.56(+4.10%) |
Dec 07, 2022 | 110.52 | 119.52 | 106.80 | 111.12 | 1,834 | +0.60(+0.54%) |
Dec 06, 2022 | 130.80 | 134.40 | 106.32 | 110.52 | 2,408 | -17.40(-13.60%) |
Dec 05, 2022 | 131.64 | 144.00 | 124.44 | 127.92 | 573 | -0.60(-0.47%) |
Dec 02, 2022 | 144.00 | 144.00 | 123.60 | 128.52 | 1,224 | -11.88(-8.46%) |
Dec 01, 2022 | 157.56 | 157.56 | 132.00 | 140.40 | 1,219 | -22.08(-13.59%) |
Nov 30, 2022 | 178.08 | 178.08 | 153.24 | 162.48 | 2,815 | -12.72(-7.26%) |
Nov 29, 2022 | 156.24 | 203.76 | 150.00 | 175.20 | 5,735 | +25.20(+16.80%) |
Nov 28, 2022 | 168.00 | 168.12 | 144.00 | 150.00 | 857 | -9.00(-5.66%) |
Nov 25, 2022 | 151.20 | 168.00 | 144.48 | 159.00 | 941 | +15.12(+10.51%) |
Nov 23, 2022 | 132.00 | 168.00 | 126.00 | 143.88 | 920 | +4.56(+3.27%) |
Nov 22, 2022 | 155.40 | 155.40 | 132.72 | 139.32 | 302 | -14.76(-9.58%) |
Nov 21, 2022 | 180.00 | 180.00 | 151.20 | 154.08 | 69 | -5.52(-3.46%) |
Nov 18, 2022 | 156.00 | 163.20 | 146.40 | 159.60 | 191 | +5.88(+3.83%) |
Nov 17, 2022 | 172.44 | 177.00 | 144.00 | 153.72 | 243 | -11.16(-6.77%) |
Nov 16, 2022 | 192.00 | 190.80 | 162.72 | 164.88 | 242 | -25.92(-13.58%) |
Nov 15, 2022 | 152.40 | 190.80 | 144.24 | 190.80 | 953 | +38.76(+25.49%) |
Nov 14, 2022 | 143.04 | 171.84 | 135.60 | 152.04 | 652 | +13.68(+9.89%) |
Nov 11, 2022 | 138.96 | 153.24 | 131.88 | 138.36 | 288 | +5.40(+4.06%) |
Nov 10, 2022 | 139.32 | 161.64 | 120.36 | 132.96 | 1,006 | +0.84(+0.64%) |
Nov 09, 2022 | 144.00 | 148.44 | 132.00 | 132.12 | 433 | -14.28(-9.75%) |
Nov 08, 2022 | 151.68 | 163.08 | 132.24 | 146.40 | 416 | -5.88(-3.86%) |
Nov 07, 2022 | 144.00 | 168.00 | 144.00 | 152.28 | 598 | -0.72(-0.47%) |
Nov 04, 2022 | 155.52 | 162.72 | 147.60 | 153.00 | 186 | -2.88(-1.85%) |
Nov 03, 2022 | 144.00 | 165.48 | 144.12 | 155.88 | 161 | +3.00(+1.96%) |
Nov 02, 2022 | 146.64 | 167.76 | 141.72 | 152.88 | 294 | +1.68(+1.11%) |