Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.80 | 48.82 | 46.20 | 47.50 | 44,535 | -1.20(-2.46%) |
Oct 28, 2022 | 52.86 | 52.86 | 48.34 | 48.70 | 52,254 | -2.94(-5.69%) |
Oct 27, 2022 | 52.90 | 52.94 | 50.00 | 51.64 | 40,422 | -0.06(-0.12%) |
Oct 26, 2022 | 54.00 | 55.38 | 51.20 | 51.70 | 71,789 | -2.14(-3.97%) |
Oct 25, 2022 | 52.00 | 60.00 | 51.20 | 53.84 | 134,693 | +2.34(+4.54%) |
Oct 24, 2022 | 56.00 | 55.80 | 50.30 | 51.50 | 64,095 | -4.16(-7.47%) |
Oct 21, 2022 | 57.20 | 57.96 | 54.12 | 55.66 | 40,684 | -2.36(-4.07%) |
Oct 20, 2022 | 58.00 | 61.52 | 57.00 | 58.02 | 77,750 | -0.04(-0.07%) |
Oct 19, 2022 | 64.00 | 64.00 | 57.70 | 58.06 | 56,027 | -8.56(-12.85%) |
Oct 18, 2022 | 72.00 | 71.60 | 66.50 | 66.62 | 43,430 | -3.26(-4.67%) |
Oct 17, 2022 | 72.00 | 72.60 | 66.50 | 69.88 | 28,276 | -2.12(-2.94%) |
Oct 14, 2022 | 78.00 | 79.66 | 71.28 | 72.00 | 24,759 | -5.92(-7.60%) |
Oct 13, 2022 | 74.00 | 78.00 | 72.00 | 77.92 | 31,561 | +1.70(+2.23%) |
Oct 12, 2022 | 75.36 | 80.02 | 74.00 | 76.22 | 28,460 | +1.36(+1.82%) |
Oct 11, 2022 | 82.00 | 82.00 | 73.60 | 74.86 | 62,768 | -10.28(-12.07%) |
Oct 10, 2022 | 80.78 | 98.00 | 77.90 | 85.14 | 215,977 | +10.60(+14.22%) |
Oct 07, 2022 | 82.00 | 83.10 | 73.34 | 74.54 | 31,145 | -9.34(-11.13%) |
Oct 06, 2022 | 88.00 | 90.84 | 82.52 | 83.88 | 45,208 | -4.12(-4.68%) |
Oct 05, 2022 | 87.82 | 90.06 | 86.70 | 88.00 | 19,649 | -3.34(-3.66%) |
Oct 04, 2022 | 88.90 | 93.00 | 87.20 | 91.34 | 25,331 | +4.66(+5.38%) |
Oct 03, 2022 | 92.00 | 92.24 | 85.54 | 86.68 | 24,245 | -3.94(-4.35%) |
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%) |