Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 89.34 | 110.00 | 86.02 | 90.62 | 44,535 | +0.10(+0.11%) |
Sep 29, 2022 | 100.00 | 101.00 | 90.16 | 90.52 | 23,307 | -11.72(-11.46%) |
Sep 28, 2022 | 98.00 | 103.64 | 96.50 | 102.24 | 18,177 | +4.02(+4.09%) |
Sep 27, 2022 | 102.24 | 104.40 | 96.40 | 98.22 | 19,319 | -1.94(-1.94%) |
Sep 26, 2022 | 101.00 | 109.96 | 98.50 | 100.16 | 35,822 | +2.16(+2.20%) |
Sep 23, 2022 | 101.60 | 102.00 | 94.48 | 98.00 | 24,009 | -5.40(-5.22%) |
Sep 22, 2022 | 112.04 | 113.96 | 102.84 | 103.40 | 23,674 | -9.58(-8.48%) |
Sep 21, 2022 | 125.80 | 125.80 | 112.00 | 112.98 | 31,120 | -10.90(-8.80%) |
Sep 20, 2022 | 130.92 | 131.90 | 122.60 | 123.88 | 18,634 | -7.34(-5.59%) |
Sep 19, 2022 | 141.70 | 145.32 | 131.00 | 131.22 | 35,399 | -14.46(-9.93%) |
Sep 16, 2022 | 162.00 | 162.98 | 145.36 | 145.68 | 37,682 | -19.32(-11.71%) |
Sep 15, 2022 | 160.20 | 171.00 | 160.20 | 165.00 | 24,075 | +0.86(+0.52%) |
Sep 14, 2022 | 163.20 | 164.14 | 158.00 | 164.14 | 35,064 | +0.04(+0.02%) |
Sep 13, 2022 | 172.34 | 173.06 | 160.04 | 164.10 | 26,773 | -16.50(-9.14%) |
Sep 12, 2022 | 177.34 | 189.98 | 170.14 | 180.60 | 23,873 | +5.20(+2.96%) |
Sep 09, 2022 | 168.00 | 182.00 | 167.94 | 175.40 | 26,883 | +7.60(+4.53%) |
Sep 08, 2022 | 164.00 | 175.00 | 159.80 | 167.80 | 20,400 | +4.24(+2.59%) |
Sep 07, 2022 | 160.00 | 165.70 | 157.00 | 163.56 | 24,355 | -2.38(-1.43%) |
Sep 06, 2022 | 172.00 | 172.00 | 161.92 | 165.94 | 17,072 | -7.64(-4.40%) |
Sep 02, 2022 | 177.48 | 177.68 | 167.00 | 173.58 | 19,166 | -3.92(-2.21%) |
Sep 01, 2022 | 184.00 | 187.96 | 172.54 | 177.50 | 28,859 | -10.80(-5.74%) |
Aug 31, 2022 | 185.46 | 198.00 | 184.00 | 188.30 | 20,611 | -1.36(-0.72%) |
Aug 30, 2022 | 200.00 | 202.00 | 182.00 | 189.66 | 55,473 | -10.34(-5.17%) |
Aug 29, 2022 | 216.00 | 218.00 | 200.00 | 200.00 | 47,386 | -22.00(-9.91%) |
Aug 26, 2022 | 232.00 | 232.02 | 218.00 | 222.00 | 23,346 | -8.00(-3.48%) |
Aug 25, 2022 | 236.00 | 241.92 | 228.00 | 230.00 | 13,560 | -2.00(-0.86%) |
Aug 24, 2022 | 222.00 | 246.00 | 220.00 | 232.00 | 26,058 | +10.00(+4.50%) |
Aug 23, 2022 | 234.00 | 236.00 | 222.00 | 222.00 | 25,004 | -10.00(-4.31%) |
Aug 22, 2022 | 240.00 | 241.00 | 226.00 | 232.00 | 21,593 | -16.00(-6.45%) |
Aug 19, 2022 | 260.00 | 260.00 | 246.00 | 248.00 | 23,041 | -16.00(-6.06%) |
Aug 18, 2022 | 276.00 | 278.00 | 258.00 | 264.00 | 38,441 | -16.00(-5.71%) |
Aug 17, 2022 | 280.00 | 288.00 | 272.00 | 280.00 | 22,688 | -6.00(-2.10%) |
Aug 16, 2022 | 286.00 | 294.00 | 276.00 | 286.00 | 33,112 | -2.00(-0.69%) |
Aug 15, 2022 | 294.00 | 298.00 | 284.00 | 288.00 | 21,258 | -4.00(-1.37%) |
Aug 12, 2022 | 288.00 | 298.00 | 282.00 | 292.00 | 28,216 | +10.00(+3.55%) |
Aug 11, 2022 | 304.00 | 320.00 | 278.00 | 282.00 | 82,483 | +14.00(+5.22%) |
Aug 10, 2022 | 248.00 | 268.00 | 236.00 | 268.00 | 79,619 | -26.00(-8.84%) |
Aug 09, 2022 | 304.00 | 304.00 | 288.00 | 294.00 | 50,189 | -6.00(-2.00%) |
Aug 08, 2022 | 304.00 | 324.00 | 294.00 | 300.00 | 39,925 | -8.00(-2.60%) |
Aug 05, 2022 | 310.00 | 318.00 | 302.00 | 308.00 | 50,965 | -26.00(-7.78%) |
Aug 04, 2022 | 320.00 | 362.00 | 304.00 | 334.00 | 172,919 | +42.00(+14.38%) |
Aug 03, 2022 | 258.00 | 296.00 | 250.00 | 292.00 | 160,726 | +40.00(+15.87%) |
Aug 02, 2022 | 254.00 | 266.00 | 250.00 | 252.00 | 59,777 | -14.00(-5.26%) |
Aug 01, 2022 | 274.00 | 278.00 | 254.00 | 266.00 | 83,484 | -18.00(-6.34%) |
Jul 29, 2022 | 302.00 | 311.72 | 280.00 | 284.00 | 95,650 | +4.00(+1.43%) |
Jul 28, 2022 | 310.00 | 312.00 | 270.00 | 280.00 | 108,632 | -32.00(-10.26%) |
Jul 27, 2022 | 344.00 | 364.00 | 306.00 | 312.00 | 95,158 | -58.00(-15.68%) |
Jul 26, 2022 | 394.00 | 396.00 | 330.00 | 370.00 | 125,903 | -212.00(-36.43%) |
Jul 25, 2022 | 594.40 | 620.00 | 550.00 | 582.00 | 89,074 | -29.20(-4.78%) |
Jul 22, 2022 | 600.00 | 629.60 | 543.60 | 611.20 | 85,601 | +5.60(+0.92%) |
Jul 21, 2022 | 630.00 | 656.00 | 570.00 | 605.60 | 93,401 | -0.40(-0.07%) |
Jul 20, 2022 | 566.00 | 622.40 | 524.80 | 606.00 | 107,382 | +76.00(+14.34%) |
Jul 19, 2022 | 672.00 | 720.00 | 500.00 | 530.00 | 241,921 | -10.00(-1.85%) |
Jul 18, 2022 | 446.40 | 560.00 | 430.40 | 540.00 | 194,318 | +138.00(+34.33%) |
Jul 15, 2022 | 380.00 | 435.20 | 367.20 | 402.00 | 64,667 | +19.20(+5.02%) |
Jul 14, 2022 | 400.00 | 401.20 | 366.00 | 382.80 | 60,572 | +0.80(+0.21%) |
Jul 13, 2022 | 462.00 | 468.00 | 380.00 | 382.00 | 121,322 | +11.60(+3.13%) |
Jul 12, 2022 | 400.00 | 400.80 | 369.20 | 370.40 | 47,547 | -36.00(-8.86%) |
Jul 11, 2022 | 424.80 | 424.80 | 404.00 | 406.40 | 36,416 | -21.60(-5.05%) |
Jul 08, 2022 | 438.00 | 448.00 | 424.00 | 428.00 | 40,880 | -11.20(-2.55%) |
Jul 07, 2022 | 422.00 | 452.00 | 412.00 | 439.20 | 48,510 | +14.40(+3.39%) |
Jul 06, 2022 | 444.00 | 456.00 | 423.60 | 424.80 | 31,131 | -20.80(-4.67%) |
Jul 05, 2022 | 462.00 | 462.80 | 420.80 | 445.60 | 25,812 | -13.60(-2.96%) |