Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2022 | 310.80 | 313.00 | 282.40 | 288.60 | 580 | -16.60(-5.44%) |
Aug 31, 2022 | 325.40 | 325.40 | 300.60 | 305.20 | 288 | -2.80(-0.91%) |
Aug 30, 2022 | 314.00 | 317.80 | 306.00 | 308.00 | 210 | -4.00(-1.28%) |
Aug 29, 2022 | 315.00 | 327.40 | 312.00 | 312.00 | 699 | -4.20(-1.33%) |
Aug 26, 2022 | 332.20 | 336.00 | 316.00 | 316.20 | 794 | -16.00(-4.82%) |
Aug 25, 2022 | 340.00 | 359.80 | 330.20 | 332.20 | 639 | -1.60(-0.48%) |
Aug 24, 2022 | 340.00 | 341.80 | 325.40 | 333.80 | 378 | +0.20(+0.06%) |
Aug 23, 2022 | 325.40 | 350.60 | 325.40 | 333.60 | 293 | +0.60(+0.18%) |
Aug 22, 2022 | 380.00 | 377.80 | 321.40 | 333.00 | 897 | -47.00(-12.37%) |
Aug 19, 2022 | 322.80 | 390.00 | 310.20 | 380.00 | 2,411 | +59.20(+18.45%) |
Aug 18, 2022 | 328.00 | 340.00 | 320.00 | 320.80 | 798 | -6.40(-1.96%) |
Aug 17, 2022 | 340.00 | 350.00 | 325.00 | 327.20 | 364 | -12.80(-3.76%) |
Aug 16, 2022 | 329.80 | 358.00 | 320.00 | 340.00 | 632 | +0.00(+0.00%) |
Aug 15, 2022 | 320.00 | 348.60 | 324.40 | 340.00 | 532 | -9.20(-2.63%) |
Aug 12, 2022 | 360.00 | 372.00 | 340.00 | 349.20 | 1,018 | +8.40(+2.46%) |
Aug 11, 2022 | 322.20 | 354.00 | 321.80 | 340.80 | 1,119 | +18.60(+5.77%) |
Aug 10, 2022 | 318.00 | 340.00 | 313.00 | 322.20 | 560 | +7.40(+2.35%) |
Aug 09, 2022 | 340.00 | 348.00 | 309.80 | 314.80 | 1,414 | -13.20(-4.02%) |
Aug 08, 2022 | 356.00 | 356.00 | 322.20 | 328.00 | 632 | -13.60(-3.98%) |
Aug 05, 2022 | 340.00 | 355.80 | 340.00 | 341.60 | 375 | +1.00(+0.29%) |
Aug 04, 2022 | 328.60 | 355.20 | 327.20 | 340.60 | 770 | +10.60(+3.21%) |
Aug 03, 2022 | 305.20 | 360.00 | 305.00 | 330.00 | 1,235 | +24.60(+8.06%) |
Aug 02, 2022 | 306.40 | 319.60 | 300.20 | 305.40 | 707 | -0.40(-0.13%) |
Aug 01, 2022 | 320.00 | 322.00 | 300.00 | 305.80 | 561 | -9.60(-3.04%) |
Jul 29, 2022 | 312.80 | 333.40 | 300.20 | 315.40 | 617 | +3.80(+1.22%) |
Jul 28, 2022 | 323.80 | 323.80 | 305.00 | 311.60 | 883 | +6.60(+2.16%) |
Jul 27, 2022 | 308.80 | 314.00 | 300.00 | 305.00 | 946 | +1.20(+0.39%) |
Jul 26, 2022 | 339.60 | 339.60 | 300.00 | 303.80 | 1,332 | -20.20(-6.23%) |
Jul 25, 2022 | 340.20 | 359.80 | 320.00 | 324.00 | 1,051 | -22.40(-6.47%) |
Jul 22, 2022 | 370.00 | 420.00 | 346.00 | 346.40 | 1,440 | -29.00(-7.73%) |
Jul 21, 2022 | 359.80 | 380.00 | 346.20 | 375.40 | 1,344 | +5.00(+1.35%) |
Jul 20, 2022 | 350.00 | 388.00 | 341.40 | 370.40 | 1,860 | +11.20(+3.12%) |
Jul 19, 2022 | 320.00 | 376.00 | 320.00 | 359.20 | 3,417 | +18.60(+5.46%) |
Jul 18, 2022 | 324.20 | 362.00 | 320.00 | 340.60 | 2,032 | -6.40(-1.84%) |
Jul 15, 2022 | 346.40 | 352.00 | 330.00 | 347.00 | 1,923 | +8.60(+2.54%) |
Jul 14, 2022 | 360.00 | 366.60 | 330.00 | 338.40 | 3,987 | -6.60(-1.91%) |
Jul 13, 2022 | 380.00 | 380.00 | 340.20 | 345.00 | 3,299 | -45.00(-11.54%) |
Jul 12, 2022 | 367.00 | 416.00 | 342.80 | 390.00 | 4,626 | -9.00(-2.26%) |
Jul 11, 2022 | 440.00 | 448.00 | 367.60 | 399.00 | 10,721 | -81.00(-16.88%) |
Jul 08, 2022 | 499.80 | 688.00 | 470.20 | 480.00 | 93,242 | +160.00(+50.00%) |
Jul 07, 2022 | 308.00 | 326.80 | 297.00 | 320.00 | 1,392 | +18.40(+6.10%) |
Jul 06, 2022 | 284.00 | 340.00 | 280.00 | 301.60 | 3,731 | +24.40(+8.80%) |
Jul 05, 2022 | 296.00 | 300.00 | 260.00 | 277.20 | 1,435 | -14.20(-4.87%) |