Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.10 | 86.10 | 80.26 | 83.10 | 3,950 | -1.80(-2.12%) |
Oct 28, 2022 | 81.00 | 84.90 | 78.00 | 84.90 | 5,978 | +5.40(+6.79%) |
Oct 27, 2022 | 72.00 | 81.00 | 69.30 | 79.50 | 7,355 | +7.20(+9.96%) |
Oct 26, 2022 | 75.90 | 80.55 | 71.10 | 72.30 | 3,537 | -5.10(-6.59%) |
Oct 25, 2022 | 73.80 | 82.20 | 73.65 | 77.40 | 3,382 | +3.00(+4.03%) |
Oct 24, 2022 | 85.80 | 87.20 | 73.59 | 74.40 | 5,618 | -9.60(-11.43%) |
Oct 21, 2022 | 81.00 | 85.20 | 78.00 | 84.00 | 6,315 | +7.20(+9.38%) |
Oct 20, 2022 | 77.10 | 80.10 | 75.30 | 76.80 | 3,981 | +1.20(+1.59%) |
Oct 19, 2022 | 76.20 | 79.50 | 72.90 | 75.60 | 3,203 | -3.00(-3.82%) |
Oct 18, 2022 | 76.50 | 83.10 | 75.00 | 78.60 | 2,686 | +2.10(+2.75%) |
Oct 17, 2022 | 69.30 | 76.50 | 69.28 | 76.50 | 4,496 | +7.20(+10.39%) |
Oct 14, 2022 | 73.80 | 74.40 | 68.10 | 69.30 | 4,430 | -4.50(-6.10%) |
Oct 13, 2022 | 67.50 | 74.10 | 64.50 | 73.80 | 5,880 | +3.60(+5.13%) |
Oct 12, 2022 | 72.00 | 74.70 | 67.80 | 70.20 | 5,714 | -2.10(-2.90%) |
Oct 11, 2022 | 71.70 | 75.90 | 70.50 | 72.30 | 4,472 | +0.60(+0.84%) |
Oct 10, 2022 | 81.00 | 82.20 | 70.05 | 71.70 | 6,645 | -10.80(-13.09%) |
Oct 07, 2022 | 87.90 | 91.20 | 82.20 | 82.50 | 3,680 | -7.50(-8.33%) |
Oct 06, 2022 | 87.60 | 91.80 | 85.80 | 90.00 | 4,742 | +0.00(+0.00%) |
Oct 05, 2022 | 94.50 | 96.89 | 85.50 | 90.00 | 3,301 | -4.20(-4.46%) |
Oct 04, 2022 | 97.50 | 99.00 | 87.90 | 94.20 | 8,914 | -1.80(-1.87%) |
Oct 03, 2022 | 87.60 | 98.40 | 85.08 | 96.00 | 19,842 | +17.70(+22.61%) |
Sep 30, 2022 | 78.30 | 81.00 | 76.50 | 78.30 | 3,532 | +2.10(+2.76%) |
Sep 29, 2022 | 82.20 | 82.88 | 72.30 | 76.20 | 5,211 | -6.00(-7.30%) |
Sep 28, 2022 | 78.00 | 84.00 | 76.50 | 82.20 | 6,256 | +4.50(+5.79%) |
Sep 27, 2022 | 79.50 | 81.00 | 74.10 | 77.70 | 6,576 | -0.30(-0.38%) |
Sep 26, 2022 | 78.90 | 81.00 | 74.10 | 78.00 | 15,334 | +11.40(+17.12%) |
Sep 23, 2022 | 74.10 | 74.40 | 63.90 | 66.60 | 9,524 | -8.70(-11.55%) |
Sep 22, 2022 | 75.00 | 79.20 | 72.00 | 75.30 | 4,668 | +0.00(+0.00%) |
Sep 21, 2022 | 79.50 | 81.00 | 75.00 | 75.30 | 6,400 | -5.70(-7.04%) |
Sep 20, 2022 | 83.40 | 83.40 | 78.00 | 81.00 | 6,812 | -5.40(-6.25%) |
Sep 19, 2022 | 94.50 | 94.50 | 84.90 | 86.40 | 9,377 | -8.10(-8.57%) |
Sep 16, 2022 | 101.70 | 102.00 | 93.60 | 94.50 | 6,471 | -9.90(-9.48%) |
Sep 15, 2022 | 104.70 | 110.40 | 103.20 | 104.40 | 3,833 | -3.60(-3.33%) |
Sep 14, 2022 | 109.20 | 110.70 | 102.15 | 108.00 | 5,013 | +6.00(+5.88%) |
Sep 13, 2022 | 107.10 | 109.50 | 101.70 | 102.00 | 4,688 | -11.10(-9.81%) |
Sep 12, 2022 | 111.00 | 116.10 | 108.90 | 113.10 | 6,887 | +5.40(+5.01%) |
Sep 09, 2022 | 111.60 | 112.50 | 103.94 | 107.70 | 3,509 | -2.70(-2.45%) |
Sep 08, 2022 | 104.40 | 111.60 | 102.60 | 110.40 | 3,804 | +4.50(+4.25%) |
Sep 07, 2022 | 97.50 | 105.90 | 97.50 | 105.90 | 2,547 | +8.10(+8.28%) |
Sep 06, 2022 | 102.00 | 103.48 | 97.20 | 97.80 | 5,665 | -2.40(-2.40%) |
Sep 02, 2022 | 107.40 | 107.40 | 96.90 | 100.20 | 6,199 | +0.30(+0.30%) |
Sep 01, 2022 | 111.00 | 111.00 | 95.70 | 99.90 | 10,670 | -12.30(-10.96%) |
Aug 31, 2022 | 100.50 | 117.90 | 99.08 | 112.20 | 11,415 | +16.50(+17.24%) |
Aug 30, 2022 | 103.20 | 107.85 | 95.10 | 95.70 | 4,459 | -7.50(-7.27%) |
Aug 29, 2022 | 102.30 | 105.60 | 99.90 | 103.20 | 3,684 | -2.10(-1.99%) |
Aug 26, 2022 | 110.40 | 110.40 | 102.90 | 105.30 | 3,550 | -4.50(-4.10%) |
Aug 25, 2022 | 103.80 | 110.10 | 102.60 | 109.80 | 5,425 | +7.50(+7.33%) |
Aug 24, 2022 | 103.20 | 113.40 | 100.50 | 102.30 | 13,289 | +0.30(+0.29%) |
Aug 23, 2022 | 95.10 | 102.50 | 92.10 | 102.00 | 6,473 | +7.50(+7.94%) |
Aug 22, 2022 | 103.20 | 104.70 | 91.80 | 94.50 | 11,120 | -8.70(-8.43%) |
Aug 19, 2022 | 102.60 | 105.00 | 97.80 | 103.20 | 6,200 | +0.90(+0.88%) |
Aug 18, 2022 | 105.00 | 107.40 | 95.70 | 102.30 | 13,121 | -0.60(-0.58%) |
Aug 17, 2022 | 115.20 | 115.20 | 102.90 | 102.90 | 29,128 | -14.70(-12.50%) |
Aug 16, 2022 | 129.90 | 136.80 | 115.20 | 117.60 | 14,662 | -12.00(-9.26%) |
Aug 15, 2022 | 157.50 | 159.15 | 127.50 | 129.60 | 16,656 | -27.90(-17.71%) |
Aug 12, 2022 | 156.00 | 157.80 | 145.50 | 157.50 | 9,073 | +7.80(+5.21%) |
Aug 11, 2022 | 152.40 | 158.65 | 145.80 | 149.70 | 7,514 | +3.90(+2.67%) |
Aug 10, 2022 | 180.00 | 184.50 | 142.50 | 145.80 | 18,209 | -28.20(-16.21%) |
Aug 09, 2022 | 171.90 | 184.20 | 166.20 | 174.00 | 23,493 | +3.00(+1.75%) |
Aug 08, 2022 | 144.00 | 175.80 | 143.07 | 171.00 | 64,642 | +32.10(+23.11%) |
Aug 05, 2022 | 137.70 | 139.47 | 129.90 | 138.90 | 6,718 | +6.30(+4.75%) |
Aug 04, 2022 | 132.00 | 133.20 | 126.30 | 132.60 | 2,219 | +4.20(+3.27%) |
Aug 03, 2022 | 123.90 | 132.00 | 120.95 | 128.40 | 5,989 | +6.00(+4.90%) |
Aug 02, 2022 | 117.30 | 122.40 | 115.54 | 122.40 | 2,673 | +6.00(+5.15%) |