Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 204.00 | 204.00 | 177.00 | 190.00 | 1,772 | +7.60(+4.17%) |
Sep 29, 2022 | 178.80 | 198.00 | 174.20 | 182.40 | 2,231 | -2.00(-1.08%) |
Sep 28, 2022 | 191.40 | 199.40 | 176.20 | 184.40 | 2,136 | -9.80(-5.05%) |
Sep 27, 2022 | 182.00 | 194.60 | 166.00 | 194.20 | 2,962 | +14.20(+7.89%) |
Sep 26, 2022 | 227.60 | 229.00 | 160.00 | 180.00 | 7,490 | -50.40(-21.88%) |
Sep 23, 2022 | 240.00 | 240.00 | 217.60 | 230.40 | 1,309 | -13.60(-5.57%) |
Sep 22, 2022 | 235.80 | 252.40 | 218.20 | 244.00 | 1,941 | +12.60(+5.45%) |
Sep 21, 2022 | 252.00 | 252.00 | 228.00 | 231.40 | 2,553 | -17.60(-7.07%) |
Sep 20, 2022 | 302.80 | 316.20 | 240.00 | 249.00 | 6,358 | -61.00(-19.68%) |
Sep 19, 2022 | 380.00 | 398.00 | 304.00 | 310.00 | 1,861 | -79.00(-20.31%) |
Sep 16, 2022 | 402.80 | 402.80 | 370.00 | 389.00 | 545 | -14.20(-3.52%) |
Sep 15, 2022 | 400.00 | 420.00 | 386.00 | 403.20 | 1,174 | -3.40(-0.84%) |
Sep 14, 2022 | 408.00 | 472.00 | 400.00 | 406.60 | 4,579 | +21.60(+5.61%) |
Sep 13, 2022 | 397.20 | 418.20 | 381.40 | 385.00 | 2,123 | -4.00(-1.03%) |
Sep 12, 2022 | 399.00 | 400.00 | 371.20 | 389.00 | 392 | -2.80(-0.71%) |
Sep 09, 2022 | 380.00 | 399.80 | 364.00 | 391.80 | 1,006 | +16.20(+4.31%) |
Sep 08, 2022 | 384.40 | 394.00 | 360.00 | 375.60 | 880 | -20.20(-5.10%) |
Sep 07, 2022 | 392.00 | 400.00 | 382.00 | 395.80 | 874 | +5.00(+1.28%) |
Sep 06, 2022 | 419.80 | 419.80 | 380.00 | 390.80 | 905 | -24.40(-5.88%) |
Sep 02, 2022 | 404.80 | 418.80 | 402.00 | 415.20 | 1,114 | +3.20(+0.78%) |
Sep 01, 2022 | 415.00 | 457.60 | 401.60 | 412.00 | 1,904 | -12.00(-2.83%) |
Aug 31, 2022 | 422.00 | 425.60 | 400.00 | 424.00 | 975 | +4.00(+0.95%) |
Aug 30, 2022 | 432.00 | 437.40 | 410.00 | 420.00 | 1,428 | +0.00(+0.00%) |
Aug 29, 2022 | 420.00 | 428.00 | 410.00 | 420.00 | 542 | -6.00(-1.41%) |
Aug 26, 2022 | 453.20 | 459.80 | 420.00 | 426.00 | 838 | -31.60(-6.91%) |
Aug 25, 2022 | 446.00 | 480.00 | 437.40 | 457.60 | 1,131 | +10.60(+2.37%) |
Aug 24, 2022 | 458.40 | 470.00 | 434.20 | 447.00 | 1,161 | -11.00(-2.40%) |
Aug 23, 2022 | 460.00 | 480.00 | 430.00 | 458.00 | 2,420 | +10.40(+2.32%) |
Aug 22, 2022 | 429.80 | 459.00 | 407.20 | 447.60 | 3,250 | +32.20(+7.75%) |
Aug 19, 2022 | 438.40 | 449.80 | 413.20 | 415.40 | 1,107 | -36.60(-8.10%) |
Aug 18, 2022 | 450.00 | 454.00 | 420.00 | 452.00 | 1,055 | +4.00(+0.89%) |
Aug 17, 2022 | 460.20 | 460.20 | 434.00 | 448.00 | 927 | -12.00(-2.61%) |
Aug 16, 2022 | 486.00 | 496.80 | 420.00 | 460.00 | 3,689 | -78.00(-14.50%) |
Aug 15, 2022 | 540.00 | 548.00 | 506.00 | 538.00 | 3,136 | -3.20(-0.59%) |
Aug 12, 2022 | 579.60 | 579.60 | 526.20 | 541.20 | 2,111 | -33.60(-5.85%) |
Aug 11, 2022 | 586.80 | 629.20 | 540.00 | 574.80 | 2,407 | +6.00(+1.05%) |
Aug 10, 2022 | 586.00 | 620.00 | 551.00 | 568.80 | 1,170 | -3.80(-0.66%) |
Aug 09, 2022 | 640.00 | 660.00 | 540.40 | 572.60 | 1,457 | -76.60(-11.80%) |
Aug 08, 2022 | 712.00 | 720.00 | 640.00 | 649.20 | 1,727 | -90.80(-12.27%) |
Aug 05, 2022 | 720.80 | 759.40 | 650.00 | 740.00 | 2,430 | -40.00(-5.13%) |
Aug 04, 2022 | 700.00 | 790.00 | 616.00 | 780.00 | 8,935 | +129.60(+19.93%) |
Aug 03, 2022 | 740.00 | 760.00 | 620.60 | 650.40 | 6,659 | +59.20(+10.01%) |
Aug 02, 2022 | 590.00 | 622.00 | 563.20 | 591.20 | 3,310 | -1.80(-0.30%) |
Aug 01, 2022 | 616.00 | 640.00 | 560.20 | 593.00 | 2,526 | +0.80(+0.14%) |
Jul 29, 2022 | 560.00 | 657.60 | 544.00 | 592.20 | 4,475 | +13.60(+2.35%) |
Jul 28, 2022 | 558.40 | 582.20 | 520.40 | 578.60 | 3,954 | +3.80(+0.66%) |
Jul 27, 2022 | 760.00 | 815.80 | 554.40 | 574.80 | 16,662 | +44.80(+8.45%) |
Jul 26, 2022 | 566.40 | 580.00 | 502.60 | 530.00 | 676 | -30.00(-5.36%) |
Jul 25, 2022 | 580.00 | 600.00 | 540.00 | 560.00 | 397 | -22.00(-3.78%) |
Jul 22, 2022 | 584.40 | 616.00 | 578.20 | 582.00 | 1,172 | -20.40(-3.39%) |
Jul 21, 2022 | 594.00 | 610.00 | 576.00 | 602.40 | 536 | +3.80(+0.63%) |
Jul 20, 2022 | 596.00 | 610.00 | 573.00 | 598.60 | 456 | +0.80(+0.13%) |
Jul 19, 2022 | 587.80 | 597.80 | 568.40 | 597.80 | 477 | +11.80(+2.01%) |
Jul 18, 2022 | 594.00 | 623.60 | 574.00 | 586.00 | 1,044 | -5.80(-0.98%) |
Jul 15, 2022 | 533.40 | 603.60 | 533.40 | 591.80 | 2,062 | +41.80(+7.60%) |
Jul 14, 2022 | 548.00 | 575.80 | 522.80 | 550.00 | 429 | +9.60(+1.78%) |
Jul 13, 2022 | 552.40 | 568.00 | 521.20 | 540.40 | 375 | -22.80(-4.05%) |
Jul 12, 2022 | 580.00 | 599.80 | 542.40 | 563.20 | 283 | -23.80(-4.05%) |
Jul 11, 2022 | 600.00 | 631.00 | 580.00 | 587.00 | 448 | -19.00(-3.14%) |
Jul 08, 2022 | 616.80 | 629.00 | 582.20 | 606.00 | 424 | -18.00(-2.88%) |
Jul 07, 2022 | 561.80 | 631.60 | 561.80 | 624.00 | 1,383 | +50.00(+8.71%) |
Jul 06, 2022 | 545.40 | 594.40 | 540.60 | 574.00 | 1,465 | +14.00(+2.50%) |
Jul 05, 2022 | 561.80 | 570.00 | 524.40 | 560.00 | 628 | -10.00(-1.75%) |