Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 335.00 | 0 | -5.00(-1.47%) | |||
Feb 23, 2023 | 340.00 | 0 | +0.00(+0.00%) | |||
Feb 15, 2023 | 340.00 | 58 | +0.00(+0.00%) | |||
Feb 08, 2023 | 340.00 | 0 | +3.50(+1.04%) | |||
Jan 23, 2023 | 336.50 | 0 | +15.50(+4.83%) | |||
Jan 13, 2023 | 321.00 | 10 | -3.00(-0.93%) | |||
Jan 12, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 200 | +0.00(+0.00%) |
Dec 30, 2022 | 324.00 | 20 | -11.00(-3.28%) | |||
Dec 28, 2022 | 335.00 | 0 | +0.00(+0.00%) | |||
Dec 23, 2022 | 335.00 | 0 | +0.00(+0.00%) | |||
Dec 21, 2022 | 335.00 | 0 | -4.93(-1.45%) | |||
Dec 20, 2022 | 339.93 | 339.93 | 339.93 | 339.93 | 590 | -0.07(-0.02%) |
Dec 15, 2022 | 340.00 | 0 | -1.50(-0.44%) | |||
Dec 14, 2022 | 339.50 | 341.50 | 339.15 | 341.50 | 1,847 | +1.50(+0.44%) |
Dec 07, 2022 | 340.00 | 36 | -4.99(-1.45%) | |||
Dec 06, 2022 | 344.99 | 344.99 | 344.98 | 344.99 | 811 | +9.99(+2.98%) |
Dec 05, 2022 | 340.00 | 340.00 | 335.00 | 335.00 | 1,014 | +10.00(+3.08%) |
Nov 30, 2022 | 325.00 | 40 | -0.71(-0.22%) | |||
Nov 29, 2022 | 325.71 | 325.71 | 325.71 | 325.71 | 100 | +3.21(+1.00%) |
Nov 28, 2022 | 317.00 | 322.50 | 317.00 | 322.50 | 650 | +4.69(+1.48%) |
Nov 22, 2022 | 317.81 | 0 | +1.81(+0.57%) | |||
Nov 16, 2022 | 316.00 | 0 | +0.77(+0.24%) | |||
Nov 11, 2022 | 315.23 | 0 | +26.23(+9.08%) | |||
Oct 26, 2022 | 289.00 | 20 | +10.00(+3.58%) | |||
Oct 13, 2022 | 279.00 | 56 | -27.25(-8.90%) | |||
Sep 26, 2022 | 306.25 | 0 | -8.75(-2.78%) | |||
Sep 23, 2022 | 315.01 | 315.01 | 315.00 | 315.00 | 801 | -13.00(-3.96%) |
Sep 15, 2022 | 328.00 | 20 | -13.50(-3.95%) | |||
Sep 13, 2022 | 341.50 | 0 | +3.50(+1.04%) | |||
Sep 02, 2022 | 338.00 | 0 | +0.00(+0.00%) | |||
Aug 30, 2022 | 338.00 | 1 | +0.00(+0.00%) | |||
Aug 25, 2022 | 338.00 | 2 | -0.50(-0.15%) | |||
Aug 22, 2022 | 338.50 | 0 | +5.50(+1.65%) | |||
Aug 19, 2022 | 333.00 | 333.00 | 333.00 | 333.00 | 800 | -0.70(-0.21%) |
Aug 18, 2022 | 333.70 | 333.70 | 333.70 | 333.70 | 869 | -0.30(-0.09%) |
Aug 17, 2022 | 334.00 | 334.00 | 334.00 | 334.00 | 740 | -0.47(-0.14%) |
Aug 16, 2022 | 318.10 | 334.47 | 318.10 | 334.47 | 901 | +16.36(+5.14%) |
Aug 12, 2022 | 318.11 | 3 | -21.06(-6.21%) | |||
Aug 09, 2022 | 339.17 | 0 | -6.45(-1.87%) | |||
Jul 13, 2022 | 345.62 | 16 | +5.62(+1.65%) | |||
Jul 12, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 260 | +0.00(+0.00%) |
Jul 06, 2022 | 340.00 | 58 | -20.63(-5.72%) | |||
Jun 28, 2022 | 360.63 | 12 | +20.63(+6.07%) | |||
Jun 20, 2022 | 340.00 | 0 | +0.00(+0.00%) | |||
Jun 17, 2022 | 340.00 | 340.00 | 340.00 | 340.00 | 100 | -4.43(-1.29%) |
Jun 14, 2022 | 344.43 | 18 | -20.57(-5.64%) | |||
Jun 13, 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 111 | -13.00(-3.44%) |
Jun 08, 2022 | 378.00 | 0 | -0.01(-0.00%) | |||
Jun 07, 2022 | 378.01 | 378.01 | 378.01 | 378.01 | 1,000 | +0.00(+0.00%) |
Jun 06, 2022 | 378.01 | 378.01 | 378.01 | 378.01 | 216 | +8.01(+2.16%) |
Jun 02, 2022 | 370.00 | 10 | +0.00(+0.00%) | |||
Jun 01, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 300 | +0.00(+0.00%) |
May 31, 2022 | 370.00 | 370.00 | 370.00 | 370.00 | 1,150 | +10.00(+2.78%) |
May 26, 2022 | 360.00 | 0 | -13.00(-3.49%) | |||
May 24, 2022 | 373.00 | 10 | +3.00(+0.81%) | |||
May 16, 2022 | 370.00 | 0 | +5.00(+1.37%) | |||
May 13, 2022 | 365.00 | 365.00 | 365.00 | 365.00 | 611 | -6.00(-1.62%) |
May 12, 2022 | 371.00 | 371.00 | 371.00 | 371.00 | 300 | -4.00(-1.07%) |
May 05, 2022 | 375.00 | 12 | -4.00(-1.06%) | |||
Apr 26, 2022 | 379.00 | 0 | -0.04(-0.01%) | |||
Apr 22, 2022 | 379.04 | 0 | -23.23(-5.77%) | |||
Apr 21, 2022 | 402.27 | 402.27 | 402.27 | 402.27 | 100 | -0.72(-0.18%) |
Apr 20, 2022 | 404.00 | 404.00 | 402.99 | 402.99 | 421 | -1.01(-0.25%) |
Apr 19, 2022 | 404.00 | 404.00 | 404.00 | 404.00 | 101 | +8.96(+2.27%) |
Apr 14, 2022 | 395.04 | 20 | -1.96(-0.49%) | |||
Apr 13, 2022 | 396.52 | 397.00 | 396.52 | 397.00 | 491 | +15.00(+3.93%) |
Apr 11, 2022 | 382.00 | 45 | +0.00(+0.00%) | |||
Apr 08, 2022 | 382.00 | 382.00 | 382.00 | 382.00 | 100 | -0.51(-0.13%) |
Apr 05, 2022 | 382.51 | 20 | +11.84(+3.19%) | |||
Apr 04, 2022 | 370.67 | 370.67 | 370.67 | 370.67 | 101 | -17.33(-4.47%) |
Mar 31, 2022 | 388.00 | 2 | -8.00(-2.02%) | |||
Mar 29, 2022 | 396.00 | 0 | -4.00(-1.00%) | |||
Mar 28, 2022 | 395.11 | 420.00 | 395.11 | 400.00 | 1,855 | -3.97(-0.98%) |
Mar 25, 2022 | 400.00 | 404.99 | 393.00 | 403.97 | 1,200 | +9.97(+2.53%) |
Mar 24, 2022 | 394.00 | 394.00 | 394.00 | 394.00 | 320 | +15.00(+3.96%) |
Mar 17, 2022 | 379.00 | 6 | +18.00(+4.99%) | |||
Mar 08, 2022 | 361.00 | 49 | -19.00(-5.00%) | |||
Mar 04, 2022 | 380.00 | 162 | -7.00(-1.81%) |