Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 168.00 | 176.40 | 146.40 | 151.80 | 314 | -12.96(-7.87%) |
Oct 28, 2022 | 192.00 | 192.00 | 152.40 | 164.76 | 519 | -5.04(-2.97%) |
Oct 27, 2022 | 157.20 | 180.00 | 156.12 | 169.80 | 387 | +12.60(+8.02%) |
Oct 26, 2022 | 177.00 | 177.00 | 156.24 | 157.20 | 527 | -12.36(-7.29%) |
Oct 25, 2022 | 189.60 | 203.40 | 162.12 | 169.56 | 412 | -20.04(-10.57%) |
Oct 24, 2022 | 222.48 | 222.48 | 178.80 | 189.60 | 714 | -32.88(-14.78%) |
Oct 21, 2022 | 219.60 | 231.60 | 205.68 | 222.48 | 260 | +2.88(+1.31%) |
Oct 20, 2022 | 254.76 | 270.00 | 216.00 | 219.60 | 695 | -26.40(-10.73%) |
Oct 19, 2022 | 258.00 | 276.24 | 246.00 | 246.00 | 611 | -18.96(-7.16%) |
Oct 18, 2022 | 274.80 | 300.00 | 258.12 | 264.96 | 701 | -4.80(-1.78%) |
Oct 17, 2022 | 268.80 | 288.00 | 266.64 | 269.76 | 185 | +2.16(+0.81%) |
Oct 14, 2022 | 299.88 | 311.64 | 258.96 | 267.60 | 627 | -17.88(-6.26%) |
Oct 13, 2022 | 288.00 | 296.40 | 266.04 | 285.48 | 101 | -2.52(-0.87%) |
Oct 12, 2022 | 270.84 | 318.00 | 264.00 | 288.00 | 215 | +18.00(+6.67%) |
Oct 11, 2022 | 288.00 | 288.00 | 253.92 | 270.00 | 262 | -16.68(-5.82%) |
Oct 10, 2022 | 288.00 | 288.00 | 264.00 | 286.68 | 257 | -0.12(-0.04%) |
Oct 07, 2022 | 303.60 | 330.48 | 282.00 | 286.80 | 123 | -7.92(-2.69%) |
Oct 06, 2022 | 312.00 | 384.00 | 279.60 | 294.72 | 1,123 | -10.08(-3.31%) |
Oct 05, 2022 | 312.00 | 319.56 | 294.00 | 304.80 | 320 | -16.80(-5.22%) |
Oct 04, 2022 | 321.24 | 327.60 | 302.40 | 321.60 | 198 | -4.20(-1.29%) |
Oct 03, 2022 | 322.56 | 327.12 | 288.00 | 325.80 | 605 | +1.44(+0.44%) |
Sep 30, 2022 | 300.12 | 361.44 | 300.12 | 324.36 | 1,510 | -106.44(-24.71%) |
Sep 29, 2022 | 416.76 | 444.00 | 360.24 | 430.80 | 515 | +1.20(+0.28%) |
Sep 28, 2022 | 435.00 | 443.88 | 401.04 | 429.60 | 263 | -5.76(-1.32%) |
Sep 27, 2022 | 435.00 | 453.60 | 381.60 | 435.36 | 665 | +27.24(+6.67%) |
Sep 26, 2022 | 332.64 | 636.96 | 324.00 | 408.12 | 4,827 | +84.12(+25.96%) |
Sep 23, 2022 | 365.64 | 376.68 | 306.60 | 324.00 | 396 | -102.00(-23.94%) |
Sep 22, 2022 | 300.00 | 530.28 | 243.36 | 426.00 | 3,440 | +135.00(+46.39%) |
Sep 21, 2022 | 348.00 | 347.40 | 288.00 | 291.00 | 616 | -33.00(-10.19%) |
Sep 20, 2022 | 396.00 | 408.00 | 303.72 | 324.00 | 1,122 | -51.24(-13.66%) |
Sep 19, 2022 | 492.00 | 501.60 | 372.84 | 375.24 | 2,312 | -320.76(-46.09%) |
Sep 16, 2022 | 456.00 | 1197 | 444.24 | 696.00 | 13,411 | +241.20(+53.03%) |
Sep 15, 2022 | 528.00 | 562.80 | 452.28 | 454.80 | 132 | -71.76(-13.63%) |
Sep 14, 2022 | 576.00 | 612.00 | 525.00 | 526.56 | 278 | -13.44(-2.49%) |
Sep 13, 2022 | 577.44 | 588.00 | 533.16 | 540.00 | 65 | -48.00(-8.16%) |
Sep 12, 2022 | 636.00 | 636.00 | 540.00 | 588.00 | 49 | -36.00(-5.77%) |
Sep 09, 2022 | 636.00 | 672.00 | 600.00 | 624.00 | 167 | -24.00(-3.70%) |
Sep 08, 2022 | 724.44 | 724.44 | 540.12 | 648.00 | 152 | -48.00(-6.90%) |
Sep 07, 2022 | 732.00 | 737.88 | 607.80 | 696.00 | 36 | -13.20(-1.86%) |
Sep 06, 2022 | 816.00 | 840.00 | 708.00 | 709.20 | 116 | -142.80(-16.76%) |
Sep 02, 2022 | 792.00 | 900.00 | 792.00 | 852.00 | 16 | +0.00(+0.00%) |
Sep 01, 2022 | 887.04 | 887.04 | 816.12 | 852.00 | 12 | +23.04(+2.78%) |
Aug 31, 2022 | 816.00 | 894.48 | 816.00 | 828.96 | 8 | -69.36(-7.72%) |
Aug 30, 2022 | 915.36 | 915.36 | 828.84 | 898.32 | 44 | +82.32(+10.09%) |
Aug 29, 2022 | 840.00 | 876.00 | 816.00 | 816.00 | 21 | -12.00(-1.45%) |
Aug 26, 2022 | 879.00 | 899.04 | 828.00 | 828.00 | 92 | -48.00(-5.48%) |
Aug 25, 2022 | 947.76 | 947.76 | 840.12 | 876.00 | 23 | -71.88(-7.58%) |
Aug 24, 2022 | 930.36 | 960.00 | 876.00 | 947.88 | 15 | -11.76(-1.23%) |
Aug 23, 2022 | 983.76 | 983.76 | 900.00 | 959.64 | 9 | -24.24(-2.46%) |
Aug 22, 2022 | 948.60 | 1020 | 910.68 | 983.88 | 8 | -36.12(-3.54%) |
Aug 19, 2022 | 1032 | 1065 | 960.00 | 1020 | 32 | -12.00(-1.16%) |
Aug 18, 2022 | 1224 | 1224 | 1025 | 1032 | 107 | -192.00(-15.69%) |
Aug 17, 2022 | 1260 | 1260 | 1212 | 1224 | 3 | -24.00(-1.92%) |
Aug 16, 2022 | 1476 | 1476 | 1212 | 1248 | 9 | -180.00(-12.61%) |
Aug 15, 2022 | 1548 | 1548 | 1385 | 1428 | 6 | -119.28(-7.71%) |
Aug 12, 2022 | 1644 | 1644 | 1547 | 1547 | 9 | -96.72(-5.88%) |
Aug 11, 2022 | 1620 | 1644 | 1572 | 1644 | 1 | +72.00(+4.58%) |
Aug 10, 2022 | 1524 | 1572 | 1530 | 1572 | 1 | +0.00(+0.00%) |
Aug 09, 2022 | 1668 | 1668 | 1572 | 1572 | 8 | -96.00(-5.76%) |
Aug 08, 2022 | 1668 | 1680 | 1644 | 1668 | 4 | -12.00(-0.71%) |
Aug 05, 2022 | 1500 | 1680 | 1500 | 1680 | 8 | +144.00(+9.38%) |
Aug 04, 2022 | 1572 | 1620 | 1536 | 1536 | 7 | -12.00(-0.78%) |
Aug 03, 2022 | 1648 | 1648 | 1494 | 1548 | 24 | -108.00(-6.52%) |
Aug 02, 2022 | 1488 | 1668 | 1488 | 1656 | 7 | +132.00(+8.66%) |