Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 151.00 | 168.00 | 150.00 | 158.00 | 343 | +4.00(+2.60%) |
Oct 28, 2022 | 149.00 | 169.00 | 149.00 | 154.00 | 352 | -2.00(-1.28%) |
Oct 27, 2022 | 163.00 | 169.00 | 153.00 | 156.00 | 215 | -7.00(-4.29%) |
Oct 26, 2022 | 165.00 | 171.88 | 160.00 | 163.00 | 704 | -12.00(-6.86%) |
Oct 25, 2022 | 168.00 | 176.00 | 168.50 | 175.00 | 117 | +4.00(+2.34%) |
Oct 24, 2022 | 159.00 | 171.00 | 158.50 | 171.00 | 128 | +5.00(+3.01%) |
Oct 21, 2022 | 167.00 | 171.99 | 158.00 | 166.00 | 118 | -9.50(-5.41%) |
Oct 20, 2022 | 186.99 | 186.99 | 152.49 | 175.50 | 512 | +16.50(+10.38%) |
Oct 19, 2022 | 168.00 | 198.00 | 159.00 | 159.00 | 941 | -12.00(-7.02%) |
Oct 18, 2022 | 156.00 | 185.00 | 155.00 | 171.00 | 1,084 | +2.00(+1.18%) |
Oct 17, 2022 | 170.00 | 176.99 | 155.00 | 169.00 | 802 | +12.77(+8.17%) |
Oct 14, 2022 | 150.01 | 157.00 | 150.00 | 156.23 | 40 | +4.23(+2.78%) |
Oct 13, 2022 | 145.00 | 154.00 | 145.00 | 152.00 | 79 | -1.00(-0.65%) |
Oct 12, 2022 | 144.00 | 155.82 | 141.01 | 153.00 | 395 | +9.00(+6.25%) |
Oct 11, 2022 | 142.00 | 147.64 | 141.00 | 144.00 | 243 | -1.00(-0.69%) |
Oct 10, 2022 | 158.99 | 158.99 | 140.00 | 145.00 | 101 | +4.00(+2.84%) |
Oct 07, 2022 | 154.00 | 159.00 | 140.00 | 141.00 | 239 | -13.00(-8.44%) |
Oct 06, 2022 | 166.00 | 175.99 | 146.00 | 154.00 | 126 | -3.50(-2.22%) |
Oct 05, 2022 | 152.00 | 186.01 | 144.00 | 157.50 | 207 | +6.00(+3.96%) |
Oct 04, 2022 | 141.00 | 178.00 | 141.00 | 151.50 | 92 | +3.50(+2.36%) |
Oct 03, 2022 | 151.00 | 152.62 | 141.00 | 148.00 | 217 | +3.00(+2.07%) |
Sep 30, 2022 | 143.00 | 156.00 | 143.00 | 145.00 | 276 | +0.00(+0.00%) |
Sep 29, 2022 | 139.00 | 145.00 | 136.48 | 145.00 | 67 | +4.00(+2.84%) |
Sep 28, 2022 | 139.00 | 145.99 | 138.00 | 141.00 | 91 | +5.00(+3.68%) |
Sep 27, 2022 | 142.00 | 149.99 | 121.00 | 136.00 | 1,024 | -9.00(-6.21%) |
Sep 26, 2022 | 150.00 | 159.99 | 144.00 | 145.00 | 441 | -4.00(-2.68%) |
Sep 23, 2022 | 159.00 | 177.99 | 143.01 | 149.00 | 529 | -17.00(-10.24%) |
Sep 22, 2022 | 172.00 | 173.00 | 156.00 | 166.00 | 425 | +7.00(+4.40%) |
Sep 21, 2022 | 171.00 | 171.00 | 156.00 | 159.00 | 172 | -16.00(-9.14%) |
Sep 20, 2022 | 179.00 | 181.73 | 164.00 | 175.00 | 482 | +5.00(+2.94%) |
Sep 19, 2022 | 171.00 | 180.00 | 164.00 | 170.00 | 464 | +0.00(+0.00%) |
Sep 16, 2022 | 184.00 | 190.93 | 164.00 | 170.00 | 1,020 | -18.00(-9.57%) |
Sep 15, 2022 | 193.00 | 193.45 | 187.00 | 188.00 | 217 | -1.00(-0.53%) |
Sep 14, 2022 | 190.00 | 198.08 | 184.00 | 189.00 | 276 | -8.00(-4.06%) |
Sep 13, 2022 | 190.00 | 200.00 | 187.00 | 197.00 | 254 | +2.00(+1.03%) |
Sep 12, 2022 | 190.00 | 200.00 | 190.00 | 195.00 | 127 | +2.00(+1.04%) |
Sep 09, 2022 | 202.00 | 202.00 | 192.00 | 193.00 | 168 | -7.00(-3.50%) |
Sep 08, 2022 | 200.00 | 200.00 | 189.00 | 200.00 | 286 | +4.00(+2.04%) |
Sep 07, 2022 | 199.00 | 199.00 | 190.00 | 196.00 | 220 | +3.00(+1.55%) |
Sep 06, 2022 | 199.00 | 199.00 | 186.87 | 193.00 | 164 | +3.00(+1.58%) |
Sep 02, 2022 | 202.00 | 202.00 | 185.00 | 190.00 | 320 | -4.00(-2.06%) |
Sep 01, 2022 | 192.00 | 205.00 | 185.00 | 194.00 | 693 | +3.01(+1.58%) |
Aug 31, 2022 | 194.00 | 199.65 | 185.01 | 190.99 | 550 | -7.01(-3.54%) |
Aug 30, 2022 | 194.00 | 202.00 | 184.75 | 198.00 | 228 | +5.00(+2.59%) |
Aug 29, 2022 | 195.00 | 198.00 | 188.47 | 193.00 | 293 | -0.01(-0.01%) |
Aug 26, 2022 | 199.00 | 201.00 | 193.00 | 193.01 | 95 | -4.00(-2.03%) |
Aug 25, 2022 | 202.00 | 202.00 | 197.00 | 197.01 | 143 | -6.99(-3.43%) |
Aug 24, 2022 | 192.00 | 208.00 | 187.00 | 204.00 | 333 | +6.00(+3.03%) |
Aug 23, 2022 | 185.00 | 202.00 | 185.00 | 198.00 | 366 | +8.00(+4.21%) |
Aug 22, 2022 | 184.53 | 194.00 | 184.53 | 190.00 | 161 | +1.00(+0.53%) |
Aug 19, 2022 | 193.00 | 195.99 | 184.50 | 189.00 | 846 | -4.00(-2.07%) |
Aug 18, 2022 | 200.00 | 206.00 | 192.00 | 193.00 | 1,202 | -17.00(-8.10%) |
Aug 17, 2022 | 194.00 | 210.00 | 194.01 | 210.00 | 344 | +15.00(+7.69%) |
Aug 16, 2022 | 199.00 | 208.99 | 190.01 | 195.00 | 1,314 | -8.00(-3.94%) |
Aug 15, 2022 | 212.00 | 232.70 | 191.00 | 203.00 | 6,062 | -1.00(-0.49%) |
Aug 12, 2022 | 230.00 | 233.99 | 200.00 | 204.00 | 639 | -9.00(-4.23%) |
Aug 11, 2022 | 204.00 | 221.00 | 204.00 | 213.00 | 389 | +6.00(+2.90%) |
Aug 10, 2022 | 249.00 | 249.00 | 195.00 | 207.00 | 1,560 | -29.00(-12.29%) |
Aug 09, 2022 | 234.00 | 258.00 | 226.13 | 236.00 | 2,630 | -1.00(-0.42%) |
Aug 08, 2022 | 263.00 | 268.00 | 228.00 | 237.00 | 1,309 | -26.00(-9.89%) |
Aug 05, 2022 | 270.00 | 276.00 | 261.00 | 263.00 | 239 | -17.00(-6.07%) |
Aug 04, 2022 | 282.00 | 287.00 | 261.00 | 280.00 | 1,634 | +5.00(+1.82%) |
Aug 03, 2022 | 286.00 | 287.00 | 254.00 | 275.00 | 1,772 | +2.00(+0.73%) |
Aug 02, 2022 | 224.00 | 277.84 | 224.00 | 273.00 | 2,153 | +49.90(+22.37%) |