Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 480.00 | 489.12 | 408.00 | 417.60 | 95 | +14.16(+3.51%) |
Oct 28, 2022 | 417.36 | 446.64 | 384.00 | 403.44 | 144 | -26.16(-6.09%) |
Oct 27, 2022 | 453.84 | 471.60 | 420.24 | 429.60 | 85 | -17.52(-3.92%) |
Oct 26, 2022 | 434.40 | 515.76 | 420.00 | 447.12 | 264 | -3.12(-0.69%) |
Oct 25, 2022 | 432.00 | 473.76 | 364.80 | 450.24 | 397 | -61.20(-11.97%) |
Oct 24, 2022 | 540.48 | 540.48 | 408.00 | 511.44 | 205 | -29.28(-5.42%) |
Oct 21, 2022 | 660.00 | 660.00 | 191.04 | 540.72 | 930 | -131.28(-19.54%) |
Oct 20, 2022 | 744.00 | 817.68 | 626.40 | 672.00 | 619 | -144.00(-17.65%) |
Oct 19, 2022 | 840.00 | 1344 | 744.00 | 816.00 | 16,507 | +259.20(+46.55%) |
Oct 18, 2022 | 681.12 | 681.12 | 525.36 | 556.80 | 266 | -19.20(-3.33%) |
Oct 17, 2022 | 552.00 | 681.12 | 553.20 | 576.00 | 22 | -36.00(-5.88%) |
Oct 14, 2022 | 599.76 | 713.76 | 599.76 | 612.00 | 17 | +10.56(+1.76%) |
Oct 13, 2022 | 601.20 | 660.24 | 601.20 | 601.44 | 24 | -10.56(-1.73%) |
Oct 12, 2022 | 695.76 | 695.76 | 612.00 | 612.00 | 45 | -60.00(-8.93%) |
Oct 11, 2022 | 737.28 | 737.28 | 647.04 | 672.00 | 27 | -88.80(-11.67%) |
Oct 10, 2022 | 768.00 | 776.16 | 760.80 | 760.80 | 24 | +0.00(+0.00%) |
Oct 07, 2022 | 888.24 | 936.00 | 759.84 | 760.80 | 8 | -96.72(-11.28%) |
Oct 06, 2022 | 821.04 | 878.40 | 821.04 | 857.52 | 8 | -6.72(-0.78%) |
Oct 05, 2022 | 936.72 | 936.72 | 848.16 | 864.24 | 4 | -50.88(-5.56%) |
Oct 04, 2022 | 912.00 | 936.72 | 888.00 | 915.12 | 8 | +34.32(+3.90%) |
Oct 03, 2022 | 799.20 | 1030 | 799.20 | 880.80 | 54 | +39.60(+4.71%) |
Sep 30, 2022 | 923.28 | 963.12 | 840.00 | 841.20 | 12 | -98.88(-10.52%) |
Sep 29, 2022 | 912.00 | 970.80 | 912.00 | 940.08 | 4 | -34.32(-3.52%) |
Sep 28, 2022 | 948.48 | 974.40 | 912.00 | 974.40 | 7 | -55.20(-5.36%) |
Sep 27, 2022 | 848.64 | 1030 | 809.28 | 1030 | 9 | +145.68(+16.48%) |
Sep 26, 2022 | 840.00 | 977.04 | 840.00 | 883.92 | 7 | -46.08(-4.95%) |
Sep 23, 2022 | 960.00 | 960.00 | 857.76 | 930.00 | 7 | -6.00(-0.64%) |
Sep 22, 2022 | 984.00 | 984.24 | 840.00 | 936.00 | 21 | -96.00(-9.30%) |
Sep 21, 2022 | 961.92 | 1032 | 960.24 | 1032 | 3 | +36.72(+3.69%) |
Sep 20, 2022 | 1008 | 1008 | 936.24 | 995.28 | 3 | -12.72(-1.26%) |
Sep 19, 2022 | 1008 | 1008 | 936.00 | 1008 | 40 | -24.00(-2.33%) |
Sep 16, 2022 | 1056 | 1056 | 986.40 | 1032 | 11 | -30.72(-2.89%) |
Sep 15, 2022 | 1058 | 1102 | 1008 | 1063 | 26 | +55.20(+5.48%) |
Sep 14, 2022 | 1053 | 1080 | 986.40 | 1008 | 15 | -45.60(-4.33%) |
Sep 13, 2022 | 1023 | 1074 | 1022 | 1053 | 5 | +19.92(+1.93%) |
Sep 12, 2022 | 1116 | 1116 | 1026 | 1033 | 9 | -46.80(-4.33%) |
Sep 09, 2022 | 1080 | 1135 | 931.44 | 1080 | 85 | -6.48(-0.60%) |
Sep 08, 2022 | 1092 | 1138 | 1086 | 1086 | 4 | +6.48(+0.60%) |
Sep 07, 2022 | 1128 | 1205 | 1080 | 1080 | 20 | -36.00(-3.23%) |
Sep 06, 2022 | 1119 | 1177 | 1116 | 1116 | 6 | -36.00(-3.12%) |
Sep 02, 2022 | 1224 | 1224 | 1148 | 1152 | 11 | -48.00(-4.00%) |
Sep 01, 2022 | 1392 | 1392 | 1160 | 1200 | 20 | -144.00(-10.71%) |
Aug 31, 2022 | 1254 | 1392 | 1254 | 1344 | 8 | +21.12(+1.60%) |
Aug 30, 2022 | 1283 | 1392 | 1283 | 1323 | 8 | -28.32(-2.10%) |
Aug 29, 2022 | 1344 | 1351 | 1206 | 1351 | 10 | +7.20(+0.54%) |
Aug 26, 2022 | 1333 | 1344 | 1326 | 1344 | 1 | +0.00(+0.00%) |
Aug 25, 2022 | 1368 | 1417 | 1320 | 1344 | 10 | -34.08(-2.47%) |
Aug 24, 2022 | 1344 | 1390 | 1296 | 1378 | 15 | +12.48(+0.91%) |
Aug 23, 2022 | 1344 | 1368 | 1332 | 1366 | 5 | +69.60(+5.37%) |
Aug 22, 2022 | 1266 | 1344 | 1248 | 1296 | 7 | +30.48(+2.41%) |
Aug 19, 2022 | 1390 | 1390 | 1248 | 1266 | 9 | -30.24(-2.33%) |
Aug 18, 2022 | 1313 | 1320 | 1224 | 1296 | 31 | +2.16(+0.17%) |
Aug 17, 2022 | 1344 | 1355 | 1200 | 1294 | 26 | -26.40(-2.00%) |
Aug 16, 2022 | 1332 | 1390 | 1320 | 1320 | 3 | -48.72(-3.56%) |
Aug 15, 2022 | 1464 | 1488 | 1346 | 1369 | 43 | -71.28(-4.95%) |
Aug 12, 2022 | 1608 | 1608 | 1414 | 1440 | 55 | -211.68(-12.82%) |
Aug 11, 2022 | 1680 | 1752 | 1612 | 1652 | 38 | +58.08(+3.64%) |
Aug 10, 2022 | 1536 | 1680 | 1536 | 1594 | 14 | +9.36(+0.59%) |
Aug 09, 2022 | 1634 | 1728 | 1560 | 1584 | 13 | -47.76(-2.93%) |
Aug 08, 2022 | 1584 | 1652 | 1564 | 1632 | 19 | +14.88(+0.92%) |
Aug 05, 2022 | 1680 | 1680 | 1584 | 1617 | 9 | -4.56(-0.28%) |
Aug 04, 2022 | 1632 | 1728 | 1560 | 1622 | 39 | +56.64(+3.62%) |
Aug 03, 2022 | 1546 | 1608 | 1489 | 1565 | 31 | +53.04(+3.51%) |
Aug 02, 2022 | 1512 | 1548 | 1368 | 1512 | 28 | +48.00(+3.28%) |