Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 99.50 | 99.50 | 92.00 | 96.60 | 1,245 | -1.40(-1.43%) |
Nov 29, 2022 | 99.00 | 99.00 | 96.00 | 98.00 | 1,217 | +2.00(+2.08%) |
Nov 28, 2022 | 104.00 | 104.00 | 92.00 | 96.00 | 4,274 | -5.50(-5.42%) |
Nov 25, 2022 | 98.50 | 106.00 | 98.50 | 101.50 | 2,602 | +4.50(+4.64%) |
Nov 23, 2022 | 155.00 | 160.00 | 93.00 | 97.00 | 28,666 | -64.00(-39.75%) |
Nov 22, 2022 | 165.00 | 172.00 | 160.00 | 161.00 | 166 | -5.00(-3.01%) |
Nov 21, 2022 | 164.00 | 175.99 | 161.24 | 166.00 | 138 | -2.00(-1.19%) |
Nov 18, 2022 | 172.00 | 172.83 | 160.00 | 168.00 | 248 | +6.00(+3.70%) |
Nov 17, 2022 | 163.00 | 169.13 | 161.00 | 162.00 | 139 | -7.00(-4.14%) |
Nov 16, 2022 | 180.00 | 187.00 | 164.01 | 169.00 | 583 | -11.00(-6.11%) |
Nov 15, 2022 | 194.00 | 194.00 | 177.01 | 180.00 | 485 | -6.00(-3.23%) |
Nov 14, 2022 | 165.00 | 195.00 | 165.00 | 186.00 | 951 | +22.00(+13.41%) |
Nov 11, 2022 | 162.00 | 167.00 | 154.10 | 164.00 | 812 | +7.00(+4.46%) |
Nov 10, 2022 | 142.00 | 158.00 | 142.00 | 157.00 | 725 | +16.00(+11.35%) |
Nov 09, 2022 | 155.00 | 155.00 | 140.00 | 141.00 | 325 | -6.00(-4.08%) |
Nov 08, 2022 | 163.00 | 163.00 | 146.47 | 147.00 | 384 | -11.00(-6.96%) |
Nov 07, 2022 | 167.00 | 168.00 | 157.00 | 158.00 | 450 | -9.00(-5.39%) |
Nov 04, 2022 | 168.00 | 168.99 | 162.00 | 167.00 | 275 | +0.00(+0.00%) |
Nov 03, 2022 | 175.00 | 178.98 | 165.00 | 167.00 | 277 | -10.00(-5.65%) |
Nov 02, 2022 | 179.00 | 185.00 | 176.00 | 177.00 | 942 | -2.00(-1.12%) |
Nov 01, 2022 | 200.00 | 202.00 | 176.27 | 179.00 | 1,878 | -17.00(-8.67%) |
Oct 31, 2022 | 203.00 | 203.00 | 195.00 | 196.00 | 181 | -4.00(-2.00%) |
Oct 28, 2022 | 200.00 | 204.00 | 196.00 | 200.00 | 112 | -1.00(-0.50%) |
Oct 27, 2022 | 208.00 | 210.00 | 198.00 | 201.00 | 329 | -4.00(-1.95%) |
Oct 26, 2022 | 207.00 | 207.41 | 201.01 | 205.00 | 216 | +9.00(+4.59%) |
Oct 25, 2022 | 185.00 | 198.00 | 185.00 | 196.00 | 193 | +10.00(+5.38%) |
Oct 24, 2022 | 195.00 | 199.00 | 186.00 | 186.00 | 221 | -9.00(-4.62%) |
Oct 21, 2022 | 200.00 | 205.00 | 193.67 | 195.00 | 237 | -8.00(-3.94%) |
Oct 20, 2022 | 201.00 | 213.00 | 198.00 | 203.00 | 111 | +3.00(+1.50%) |
Oct 19, 2022 | 203.00 | 210.00 | 200.00 | 200.00 | 145 | -3.00(-1.48%) |
Oct 18, 2022 | 210.00 | 213.00 | 200.00 | 203.00 | 223 | -6.00(-2.87%) |
Oct 17, 2022 | 219.00 | 219.00 | 204.00 | 209.00 | 192 | +2.00(+0.97%) |
Oct 14, 2022 | 210.00 | 215.54 | 205.00 | 207.00 | 125 | +3.00(+1.47%) |
Oct 13, 2022 | 203.00 | 212.10 | 201.82 | 204.00 | 177 | -5.00(-2.39%) |
Oct 12, 2022 | 222.00 | 224.00 | 208.00 | 209.00 | 317 | -11.00(-5.00%) |
Oct 11, 2022 | 218.00 | 229.00 | 218.00 | 220.00 | 124 | -3.00(-1.35%) |
Oct 10, 2022 | 231.00 | 233.22 | 215.01 | 223.00 | 404 | -14.00(-5.91%) |
Oct 07, 2022 | 247.00 | 250.00 | 230.00 | 237.00 | 178 | -6.00(-2.47%) |
Oct 06, 2022 | 244.00 | 248.99 | 239.62 | 243.00 | 109 | +4.00(+1.67%) |
Oct 05, 2022 | 248.00 | 255.00 | 235.00 | 239.00 | 542 | -6.00(-2.45%) |
Oct 04, 2022 | 246.00 | 253.00 | 243.00 | 245.00 | 450 | -5.00(-2.00%) |
Oct 03, 2022 | 255.00 | 255.99 | 237.00 | 250.00 | 374 | +7.00(+2.88%) |
Sep 30, 2022 | 252.00 | 258.00 | 242.00 | 243.00 | 115 | -9.50(-3.76%) |
Sep 29, 2022 | 268.01 | 269.27 | 251.00 | 252.50 | 239 | -13.50(-5.08%) |
Sep 28, 2022 | 262.00 | 269.00 | 260.01 | 266.00 | 192 | +5.00(+1.92%) |
Sep 27, 2022 | 263.00 | 267.00 | 260.00 | 261.00 | 179 | +2.00(+0.77%) |
Sep 26, 2022 | 259.00 | 268.88 | 259.00 | 259.00 | 156 | +0.00(+0.00%) |
Sep 23, 2022 | 264.00 | 270.99 | 254.01 | 259.00 | 207 | -13.00(-4.78%) |
Sep 22, 2022 | 279.00 | 279.00 | 256.00 | 272.00 | 316 | +7.00(+2.64%) |
Sep 21, 2022 | 280.00 | 287.00 | 261.00 | 265.00 | 184 | +2.00(+0.76%) |
Sep 20, 2022 | 291.00 | 292.01 | 257.75 | 263.00 | 446 | -30.00(-10.24%) |
Sep 19, 2022 | 308.00 | 308.00 | 290.00 | 293.00 | 399 | -12.00(-3.93%) |
Sep 16, 2022 | 325.00 | 334.00 | 303.00 | 305.00 | 270 | -19.00(-5.86%) |
Sep 15, 2022 | 325.00 | 338.00 | 323.01 | 324.00 | 138 | -3.00(-0.92%) |
Sep 14, 2022 | 331.16 | 346.99 | 325.00 | 327.00 | 261 | -6.00(-1.80%) |
Sep 13, 2022 | 339.00 | 342.34 | 326.00 | 333.00 | 248 | -8.00(-2.35%) |
Sep 12, 2022 | 344.00 | 360.97 | 340.00 | 341.00 | 298 | -9.00(-2.57%) |
Sep 09, 2022 | 361.00 | 371.00 | 343.67 | 350.00 | 531 | +16.00(+4.79%) |
Sep 08, 2022 | 335.00 | 351.00 | 333.00 | 334.00 | 227 | -4.00(-1.18%) |
Sep 07, 2022 | 326.00 | 360.00 | 320.15 | 338.00 | 598 | +10.00(+3.05%) |
Sep 06, 2022 | 369.00 | 372.96 | 320.00 | 328.00 | 477 | -47.00(-12.53%) |
Sep 02, 2022 | 380.00 | 387.00 | 372.00 | 375.00 | 563 | -12.00(-3.10%) |