Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.00 | 57.60 | 50.32 | 50.90 | 355,145 | -5.32(-9.46%) |
Sep 29, 2022 | 64.80 | 65.25 | 55.60 | 56.22 | 360,203 | -9.80(-14.84%) |
Sep 28, 2022 | 70.16 | 71.15 | 64.80 | 66.02 | 319,792 | -5.18(-7.28%) |
Sep 27, 2022 | 78.40 | 78.67 | 69.26 | 71.20 | 524,147 | +3.97(+5.90%) |
Sep 26, 2022 | 75.20 | 89.60 | 66.66 | 67.23 | 1,255,207 | +5.87(+9.57%) |
Sep 23, 2022 | 57.70 | 63.92 | 56.48 | 61.36 | 224,578 | +1.73(+2.90%) |
Sep 22, 2022 | 68.00 | 68.80 | 59.04 | 59.63 | 413,631 | -4.91(-7.61%) |
Sep 21, 2022 | 68.16 | 72.80 | 64.00 | 64.54 | 392,114 | -3.55(-5.22%) |
Sep 20, 2022 | 74.08 | 79.90 | 68.01 | 68.10 | 326,331 | -7.25(-9.62%) |
Sep 19, 2022 | 78.22 | 81.60 | 72.26 | 75.34 | 358,971 | -1.86(-2.41%) |
Sep 16, 2022 | 92.00 | 92.00 | 76.07 | 77.21 | 508,726 | -7.59(-8.95%) |
Sep 15, 2022 | 76.00 | 93.60 | 75.19 | 84.80 | 545,769 | +9.06(+11.97%) |
Sep 14, 2022 | 76.00 | 77.60 | 70.58 | 75.74 | 544,774 | +1.42(+1.91%) |
Sep 13, 2022 | 79.19 | 80.80 | 73.60 | 74.32 | 659,438 | -8.08(-9.81%) |
Sep 12, 2022 | 100.00 | 100.00 | 79.17 | 82.40 | 682,082 | -6.40(-7.21%) |
Sep 09, 2022 | 73.60 | 97.60 | 72.00 | 88.80 | 730,825 | +15.79(+21.63%) |
Sep 08, 2022 | 80.00 | 80.79 | 70.40 | 73.01 | 451,327 | -6.99(-8.74%) |
Sep 07, 2022 | 78.40 | 80.80 | 76.08 | 80.00 | 308,612 | -0.80(-0.99%) |
Sep 06, 2022 | 87.20 | 87.20 | 75.60 | 80.80 | 261,397 | -3.20(-3.81%) |
Sep 02, 2022 | 88.00 | 88.00 | 81.60 | 84.00 | 187,836 | -1.60(-1.87%) |
Sep 01, 2022 | 90.40 | 97.60 | 81.60 | 85.60 | 292,904 | -4.00(-4.46%) |
Aug 31, 2022 | 89.60 | 100.00 | 86.40 | 89.60 | 393,005 | -5.60(-5.88%) |
Aug 30, 2022 | 109.60 | 110.40 | 85.60 | 95.20 | 581,201 | -16.80(-15.00%) |
Aug 29, 2022 | 116.00 | 118.40 | 109.60 | 112.00 | 210,130 | -8.00(-6.67%) |
Aug 26, 2022 | 140.00 | 140.40 | 118.40 | 120.00 | 264,463 | -19.20(-13.79%) |
Aug 25, 2022 | 140.00 | 140.80 | 132.80 | 139.20 | 178,457 | +0.80(+0.58%) |
Aug 24, 2022 | 142.40 | 142.40 | 134.40 | 138.40 | 162,295 | -1.60(-1.14%) |
Aug 23, 2022 | 152.80 | 152.80 | 135.20 | 140.00 | 173,746 | -5.60(-3.85%) |
Aug 22, 2022 | 153.60 | 156.80 | 144.00 | 145.60 | 143,362 | -14.40(-9.00%) |
Aug 19, 2022 | 164.80 | 165.20 | 158.40 | 160.00 | 130,563 | -8.80(-5.21%) |
Aug 18, 2022 | 176.00 | 176.40 | 163.20 | 168.80 | 113,779 | -5.60(-3.21%) |
Aug 17, 2022 | 192.00 | 192.00 | 172.81 | 174.40 | 150,734 | -11.20(-6.03%) |
Aug 16, 2022 | 212.00 | 212.00 | 176.00 | 185.60 | 284,228 | -37.60(-16.85%) |
Aug 15, 2022 | 212.80 | 224.80 | 208.80 | 223.20 | 135,832 | +8.00(+3.72%) |
Aug 12, 2022 | 200.80 | 216.80 | 188.80 | 215.20 | 119,144 | +12.00(+5.91%) |
Aug 11, 2022 | 208.80 | 214.40 | 201.60 | 203.20 | 111,857 | -4.00(-1.93%) |
Aug 10, 2022 | 209.60 | 210.40 | 202.40 | 207.20 | 97,586 | +6.40(+3.19%) |
Aug 09, 2022 | 224.00 | 224.80 | 199.20 | 200.80 | 115,846 | -23.20(-10.36%) |
Aug 08, 2022 | 224.00 | 250.40 | 219.20 | 224.00 | 198,876 | +6.40(+2.94%) |
Aug 05, 2022 | 220.80 | 229.38 | 209.60 | 217.60 | 157,124 | -4.00(-1.81%) |
Aug 04, 2022 | 248.22 | 268.80 | 217.60 | 221.60 | 329,330 | -16.00(-6.73%) |
Aug 03, 2022 | 204.80 | 239.20 | 196.80 | 237.60 | 347,474 | +44.00(+22.73%) |
Aug 02, 2022 | 185.60 | 231.20 | 173.60 | 193.60 | 812,082 | +33.60(+21.00%) |
Aug 01, 2022 | 176.80 | 176.80 | 160.00 | 160.00 | 151,478 | -16.80(-9.50%) |
Jul 29, 2022 | 176.00 | 184.00 | 166.40 | 176.80 | 149,053 | +0.00(+0.00%) |
Jul 28, 2022 | 183.20 | 188.00 | 176.80 | 176.80 | 134,746 | -14.40(-7.53%) |
Jul 27, 2022 | 180.80 | 207.20 | 176.80 | 191.20 | 311,060 | +19.20(+11.16%) |
Jul 26, 2022 | 160.00 | 184.80 | 160.00 | 172.00 | 196,005 | -12.00(-6.52%) |
Jul 25, 2022 | 208.80 | 215.20 | 184.00 | 184.00 | 350,597 | -24.00(-11.54%) |
Jul 22, 2022 | 225.60 | 248.00 | 156.00 | 208.00 | 1,514,047 | -64.80(-23.75%) |
Jul 21, 2022 | 373.60 | 395.20 | 272.00 | 272.80 | 321,114 | -98.40(-26.51%) |
Jul 20, 2022 | 453.60 | 468.00 | 356.00 | 371.20 | 200,404 | -72.00(-16.25%) |
Jul 19, 2022 | 551.20 | 568.00 | 418.40 | 443.20 | 201,189 | -92.80(-17.31%) |
Jul 18, 2022 | 612.00 | 628.00 | 514.40 | 536.00 | 149,924 | -65.60(-10.90%) |
Jul 15, 2022 | 560.00 | 612.80 | 524.00 | 601.60 | 141,519 | +41.60(+7.43%) |
Jul 14, 2022 | 470.40 | 594.39 | 455.20 | 560.00 | 264,835 | +88.00(+18.64%) |
Jul 13, 2022 | 444.80 | 484.80 | 442.00 | 472.00 | 146,191 | +12.80(+2.79%) |
Jul 12, 2022 | 434.40 | 474.33 | 426.40 | 459.20 | 106,521 | +21.60(+4.94%) |
Jul 11, 2022 | 420.00 | 448.80 | 385.60 | 437.60 | 104,318 | +5.60(+1.30%) |
Jul 08, 2022 | 440.00 | 491.20 | 408.80 | 432.00 | 322,781 | -8.00(-1.82%) |
Jul 07, 2022 | 415.20 | 512.80 | 414.40 | 440.00 | 784,915 | +76.80(+21.15%) |
Jul 06, 2022 | 397.60 | 400.00 | 348.00 | 363.20 | 152,074 | -59.20(-14.02%) |
Jul 05, 2022 | 300.00 | 512.00 | 268.80 | 422.40 | 1,265,671 | +138.40(+48.73%) |