Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.40 | 72.40 | 68.40 | 71.60 | 3,393 | +0.80(+1.13%) |
Nov 29, 2022 | 68.80 | 72.00 | 68.80 | 70.80 | 1,869 | +0.80(+1.14%) |
Nov 28, 2022 | 70.80 | 71.60 | 68.80 | 70.00 | 1,394 | -0.40(-0.57%) |
Nov 25, 2022 | 68.80 | 72.40 | 68.60 | 70.40 | 1,275 | +0.40(+0.57%) |
Nov 23, 2022 | 67.60 | 70.00 | 67.60 | 70.00 | 2,370 | +2.40(+3.55%) |
Nov 22, 2022 | 68.00 | 68.00 | 64.00 | 67.60 | 2,837 | +0.00(+0.00%) |
Nov 21, 2022 | 66.80 | 68.80 | 65.60 | 67.60 | 1,715 | -0.20(-0.29%) |
Nov 18, 2022 | 66.40 | 69.60 | 66.00 | 67.80 | 1,801 | +1.80(+2.73%) |
Nov 17, 2022 | 70.40 | 72.80 | 64.00 | 66.00 | 5,285 | -4.00(-5.71%) |
Nov 16, 2022 | 73.60 | 76.37 | 68.80 | 70.00 | 4,308 | -4.40(-5.91%) |
Nov 15, 2022 | 75.20 | 78.40 | 72.80 | 74.40 | 4,928 | +0.40(+0.54%) |
Nov 14, 2022 | 72.40 | 78.40 | 72.40 | 74.00 | 5,454 | +0.40(+0.54%) |
Nov 11, 2022 | 74.80 | 77.20 | 70.40 | 73.60 | 4,755 | -0.40(-0.54%) |
Nov 10, 2022 | 64.40 | 78.40 | 64.40 | 74.00 | 20,607 | +10.80(+17.09%) |
Nov 09, 2022 | 70.40 | 72.00 | 62.80 | 63.20 | 8,046 | -8.80(-12.22%) |
Nov 08, 2022 | 75.20 | 77.60 | 70.40 | 72.00 | 6,507 | -4.40(-5.76%) |
Nov 07, 2022 | 77.60 | 79.60 | 74.40 | 76.40 | 11,147 | -5.60(-6.83%) |
Nov 04, 2022 | 88.00 | 90.00 | 81.20 | 82.00 | 8,751 | -7.60(-8.48%) |
Nov 03, 2022 | 87.60 | 95.60 | 84.00 | 89.60 | 10,507 | +0.40(+0.45%) |
Nov 02, 2022 | 96.00 | 96.00 | 88.00 | 89.20 | 13,170 | -8.40(-8.61%) |
Nov 01, 2022 | 106.00 | 108.80 | 96.80 | 97.60 | 12,778 | -10.00(-9.29%) |
Oct 31, 2022 | 105.20 | 111.20 | 101.20 | 107.60 | 12,349 | +0.40(+0.37%) |
Oct 28, 2022 | 108.80 | 111.60 | 106.00 | 107.20 | 10,437 | -1.20(-1.11%) |
Oct 27, 2022 | 114.80 | 116.00 | 108.00 | 108.40 | 8,821 | -6.80(-5.90%) |
Oct 26, 2022 | 116.80 | 120.40 | 114.00 | 115.20 | 17,286 | -4.80(-4.00%) |
Oct 25, 2022 | 120.80 | 123.20 | 116.00 | 120.00 | 15,652 | -3.60(-2.91%) |
Oct 24, 2022 | 121.20 | 124.00 | 113.20 | 123.60 | 14,375 | +3.60(+3.00%) |
Oct 21, 2022 | 133.60 | 137.60 | 117.20 | 120.00 | 83,567 | -2.80(-2.28%) |
Oct 20, 2022 | 120.80 | 127.60 | 116.00 | 122.80 | 11,108 | -6.80(-5.25%) |
Oct 19, 2022 | 117.60 | 130.80 | 105.20 | 129.60 | 30,273 | +9.60(+8.00%) |
Oct 18, 2022 | 122.80 | 124.80 | 117.20 | 120.00 | 13,265 | +2.40(+2.04%) |
Oct 17, 2022 | 119.60 | 121.80 | 112.80 | 117.60 | 14,582 | -0.40(-0.34%) |
Oct 14, 2022 | 128.80 | 133.20 | 116.00 | 118.00 | 53,283 | -0.80(-0.67%) |
Oct 13, 2022 | 116.00 | 121.60 | 113.20 | 118.80 | 18,584 | -5.60(-4.50%) |
Oct 12, 2022 | 132.40 | 138.40 | 118.80 | 124.40 | 108,702 | +0.80(+0.65%) |
Oct 11, 2022 | 126.40 | 127.20 | 114.28 | 123.60 | 26,976 | -3.20(-2.52%) |
Oct 10, 2022 | 138.80 | 139.60 | 124.40 | 126.80 | 35,594 | -18.80(-12.91%) |
Oct 07, 2022 | 162.40 | 178.80 | 145.20 | 145.60 | 910,820 | +13.20(+9.97%) |
Oct 06, 2022 | 134.00 | 144.00 | 128.00 | 132.40 | 41,008 | +0.00(+0.00%) |
Oct 05, 2022 | 148.40 | 151.60 | 128.80 | 132.40 | 34,579 | -14.40(-9.81%) |
Oct 04, 2022 | 165.60 | 172.00 | 144.80 | 146.80 | 57,777 | -14.00(-8.71%) |
Oct 03, 2022 | 140.40 | 165.20 | 132.00 | 160.80 | 226,718 | +25.20(+18.58%) |
Sep 30, 2022 | 130.80 | 150.00 | 126.00 | 135.60 | 99,646 | +0.40(+0.30%) |
Sep 29, 2022 | 134.40 | 164.80 | 130.00 | 135.20 | 633,198 | +12.80(+10.46%) |
Sep 28, 2022 | 126.40 | 131.98 | 119.00 | 122.40 | 31,303 | -7.60(-5.85%) |
Sep 27, 2022 | 116.80 | 134.00 | 108.40 | 130.00 | 80,155 | +8.00(+6.56%) |
Sep 26, 2022 | 126.80 | 145.20 | 116.80 | 122.00 | 800,922 | +15.60(+14.66%) |
Sep 23, 2022 | 116.40 | 116.40 | 103.20 | 106.40 | 34,409 | -16.80(-13.64%) |
Sep 22, 2022 | 144.00 | 146.80 | 122.82 | 123.20 | 43,431 | -20.80(-14.44%) |
Sep 21, 2022 | 164.00 | 166.00 | 140.80 | 144.00 | 31,382 | -23.60(-14.08%) |
Sep 20, 2022 | 164.00 | 176.00 | 152.80 | 167.60 | 68,959 | -6.00(-3.46%) |
Sep 19, 2022 | 176.00 | 186.80 | 153.20 | 173.60 | 73,148 | +1.20(+0.70%) |
Sep 16, 2022 | 225.60 | 227.60 | 172.00 | 172.40 | 206,030 | -243.20(-58.52%) |
Sep 15, 2022 | 480.40 | 483.20 | 350.40 | 415.60 | 105,448 | -41.60(-9.10%) |
Sep 14, 2022 | 1096 | 1140 | 430.00 | 457.20 | 220,774 | -282.80(-38.22%) |
Sep 13, 2022 | 338.60 | 808.00 | 304.20 | 740.00 | 119,597 | +393.80(+113.75%) |
Sep 12, 2022 | 402.60 | 497.60 | 327.60 | 346.20 | 23,144 | -37.40(-9.75%) |
Sep 09, 2022 | 280.00 | 440.00 | 275.20 | 383.60 | 13,371 | +103.60(+37.00%) |
Sep 08, 2022 | 279.20 | 286.00 | 272.20 | 280.00 | 230 | +0.40(+0.14%) |
Sep 07, 2022 | 260.00 | 308.40 | 249.00 | 279.60 | 1,573 | +23.00(+8.96%) |
Sep 06, 2022 | 282.00 | 284.40 | 256.00 | 256.60 | 1,015 | -25.40(-9.01%) |
Sep 02, 2022 | 300.00 | 300.00 | 280.00 | 282.00 | 552 | -6.60(-2.29%) |