Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 101.34 | 102.06 | 96.00 | 100.86 | 206 | -1.14(-1.12%) |
Nov 29, 2022 | 102.00 | 106.20 | 98.28 | 102.00 | 374 | -6.12(-5.66%) |
Nov 28, 2022 | 107.34 | 113.52 | 102.60 | 108.12 | 119 | +0.78(+0.73%) |
Nov 25, 2022 | 115.26 | 115.26 | 96.90 | 107.34 | 76 | -0.42(-0.39%) |
Nov 23, 2022 | 108.96 | 111.00 | 99.00 | 107.76 | 419 | +5.76(+5.65%) |
Nov 22, 2022 | 102.00 | 107.22 | 102.00 | 102.00 | 320 | -0.48(-0.47%) |
Nov 21, 2022 | 105.00 | 105.00 | 102.00 | 102.48 | 288 | -2.52(-2.40%) |
Nov 18, 2022 | 102.18 | 109.20 | 99.54 | 105.00 | 207 | +1.80(+1.74%) |
Nov 17, 2022 | 106.74 | 109.32 | 99.00 | 103.20 | 160 | -1.08(-1.04%) |
Nov 16, 2022 | 111.42 | 112.20 | 99.00 | 104.28 | 299 | -2.40(-2.25%) |
Nov 15, 2022 | 101.28 | 113.94 | 99.00 | 106.68 | 668 | +2.28(+2.18%) |
Nov 14, 2022 | 103.92 | 107.94 | 96.00 | 104.40 | 593 | +7.56(+7.81%) |
Nov 11, 2022 | 90.00 | 102.00 | 87.00 | 96.84 | 1,632 | +0.12(+0.12%) |
Nov 10, 2022 | 150.66 | 151.80 | 82.20 | 96.72 | 6,452 | -67.26(-41.02%) |
Nov 09, 2022 | 171.00 | 179.64 | 162.66 | 163.98 | 417 | -6.84(-4.00%) |
Nov 08, 2022 | 193.14 | 193.14 | 162.48 | 170.82 | 286 | -16.38(-8.75%) |
Nov 07, 2022 | 174.78 | 195.00 | 163.68 | 187.20 | 775 | +12.48(+7.14%) |
Nov 04, 2022 | 181.02 | 186.00 | 174.00 | 174.72 | 277 | -6.30(-3.48%) |
Nov 03, 2022 | 197.94 | 197.94 | 180.84 | 181.02 | 196 | -5.04(-2.71%) |
Nov 02, 2022 | 195.72 | 195.72 | 180.00 | 186.06 | 111 | -6.90(-3.58%) |
Nov 01, 2022 | 186.00 | 201.00 | 183.00 | 192.96 | 585 | +5.28(+2.81%) |
Oct 31, 2022 | 186.00 | 203.28 | 180.18 | 187.68 | 144 | -4.80(-2.49%) |
Oct 28, 2022 | 186.00 | 203.64 | 182.40 | 192.48 | 271 | +7.26(+3.92%) |
Oct 27, 2022 | 207.00 | 210.00 | 180.60 | 185.22 | 640 | -24.48(-11.67%) |
Oct 26, 2022 | 192.00 | 227.34 | 189.60 | 209.70 | 2,251 | +20.10(+10.60%) |
Oct 25, 2022 | 180.00 | 197.88 | 180.00 | 189.60 | 601 | +9.60(+5.33%) |
Oct 24, 2022 | 198.00 | 197.22 | 180.00 | 180.00 | 261 | -7.92(-4.21%) |
Oct 21, 2022 | 192.00 | 193.86 | 180.00 | 187.92 | 253 | +2.10(+1.13%) |
Oct 20, 2022 | 192.00 | 198.00 | 180.60 | 185.82 | 343 | -10.38(-5.29%) |
Oct 19, 2022 | 200.34 | 206.94 | 193.50 | 196.20 | 143 | -8.52(-4.16%) |
Oct 18, 2022 | 204.00 | 207.00 | 198.42 | 204.72 | 211 | -0.60(-0.29%) |
Oct 17, 2022 | 204.00 | 216.00 | 198.06 | 205.32 | 474 | +6.36(+3.20%) |
Oct 14, 2022 | 202.86 | 209.94 | 198.60 | 198.96 | 84 | -10.20(-4.88%) |
Oct 13, 2022 | 198.00 | 216.00 | 196.20 | 209.16 | 710 | +10.56(+5.32%) |
Oct 12, 2022 | 204.00 | 213.06 | 198.00 | 198.60 | 462 | -7.32(-3.55%) |
Oct 11, 2022 | 212.10 | 227.40 | 205.86 | 205.92 | 323 | -9.60(-4.45%) |
Oct 10, 2022 | 204.00 | 221.70 | 201.84 | 215.52 | 201 | +11.40(+5.58%) |
Oct 07, 2022 | 222.00 | 222.00 | 199.32 | 204.12 | 505 | -23.76(-10.43%) |
Oct 06, 2022 | 209.28 | 234.00 | 201.96 | 227.88 | 1,844 | +27.00(+13.44%) |
Oct 05, 2022 | 214.20 | 215.40 | 198.00 | 200.88 | 1,252 | -9.12(-4.34%) |
Oct 04, 2022 | 198.00 | 229.26 | 198.00 | 210.00 | 1,808 | +11.94(+6.03%) |
Oct 03, 2022 | 210.00 | 208.44 | 198.00 | 198.06 | 138 | -1.74(-0.87%) |
Sep 30, 2022 | 200.76 | 216.60 | 198.00 | 199.80 | 180 | -1.20(-0.60%) |
Sep 29, 2022 | 200.76 | 222.00 | 198.00 | 201.00 | 539 | +6.24(+3.20%) |
Sep 28, 2022 | 210.00 | 209.46 | 192.60 | 194.76 | 392 | -3.24(-1.64%) |
Sep 27, 2022 | 205.74 | 216.48 | 192.00 | 198.00 | 475 | -3.30(-1.64%) |
Sep 26, 2022 | 204.00 | 216.00 | 195.54 | 201.30 | 606 | +7.26(+3.74%) |
Sep 23, 2022 | 202.50 | 212.40 | 192.00 | 194.04 | 317 | -8.46(-4.18%) |
Sep 22, 2022 | 217.32 | 221.94 | 200.40 | 202.50 | 209 | -13.50(-6.25%) |
Sep 21, 2022 | 223.56 | 225.66 | 201.00 | 216.00 | 333 | -12.66(-5.54%) |
Sep 20, 2022 | 210.00 | 234.00 | 210.66 | 228.66 | 238 | +9.30(+4.24%) |
Sep 19, 2022 | 228.00 | 234.00 | 204.00 | 219.36 | 1,172 | -8.64(-3.79%) |
Sep 16, 2022 | 270.00 | 270.00 | 228.00 | 228.00 | 912 | -34.02(-12.98%) |
Sep 15, 2022 | 241.86 | 264.60 | 234.00 | 262.02 | 716 | +10.98(+4.37%) |
Sep 14, 2022 | 252.00 | 253.80 | 234.06 | 251.04 | 139 | +10.74(+4.47%) |
Sep 13, 2022 | 234.00 | 252.00 | 231.48 | 240.30 | 130 | -12.96(-5.12%) |
Sep 12, 2022 | 228.00 | 275.94 | 229.62 | 253.26 | 911 | +25.26(+11.08%) |
Sep 09, 2022 | 234.00 | 238.02 | 222.42 | 228.00 | 187 | -0.60(-0.26%) |
Sep 08, 2022 | 240.00 | 240.00 | 228.00 | 228.60 | 161 | +2.88(+1.28%) |
Sep 07, 2022 | 228.00 | 244.92 | 225.00 | 225.72 | 219 | +0.72(+0.32%) |
Sep 06, 2022 | 240.18 | 247.68 | 223.02 | 225.00 | 266 | -15.00(-6.25%) |
Sep 02, 2022 | 248.40 | 252.00 | 231.66 | 240.00 | 846 | +0.84(+0.35%) |