Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 245.00 | 249.00 | 225.25 | 235.00 | 681 | +2.25(+0.97%) |
Sep 29, 2022 | 225.00 | 247.50 | 207.25 | 232.75 | 1,517 | +14.00(+6.40%) |
Sep 28, 2022 | 227.50 | 235.50 | 215.00 | 218.75 | 827 | -11.25(-4.89%) |
Sep 27, 2022 | 249.50 | 249.50 | 220.00 | 230.00 | 764 | -14.50(-5.93%) |
Sep 26, 2022 | 245.00 | 251.25 | 232.50 | 244.50 | 651 | -9.00(-3.55%) |
Sep 23, 2022 | 250.00 | 274.75 | 226.75 | 253.50 | 1,155 | -10.25(-3.89%) |
Sep 22, 2022 | 270.00 | 280.25 | 256.25 | 263.75 | 420 | -9.75(-3.56%) |
Sep 21, 2022 | 287.50 | 287.50 | 263.00 | 273.50 | 388 | -11.25(-3.95%) |
Sep 20, 2022 | 275.00 | 287.00 | 271.25 | 284.75 | 269 | -2.50(-0.87%) |
Sep 19, 2022 | 303.00 | 303.00 | 270.00 | 287.25 | 831 | -2.25(-0.78%) |
Sep 16, 2022 | 304.00 | 312.50 | 289.50 | 289.50 | 564 | -29.00(-9.11%) |
Sep 15, 2022 | 324.75 | 329.25 | 305.00 | 318.50 | 548 | -6.50(-2.00%) |
Sep 14, 2022 | 332.50 | 355.00 | 307.75 | 325.00 | 1,255 | -25.00(-7.14%) |
Sep 13, 2022 | 325.00 | 374.75 | 312.50 | 350.00 | 2,944 | +28.25(+8.78%) |
Sep 12, 2022 | 325.00 | 325.00 | 312.50 | 321.75 | 181 | +3.00(+0.94%) |
Sep 09, 2022 | 314.75 | 325.00 | 300.00 | 318.75 | 503 | +6.25(+2.00%) |
Sep 08, 2022 | 272.50 | 317.50 | 272.50 | 312.50 | 606 | +13.50(+4.52%) |
Sep 07, 2022 | 288.00 | 306.75 | 281.25 | 299.00 | 371 | +2.00(+0.67%) |
Sep 06, 2022 | 318.75 | 318.75 | 269.75 | 297.00 | 1,101 | -4.00(-1.33%) |
Sep 02, 2022 | 335.00 | 344.75 | 288.25 | 301.00 | 982 | -41.25(-12.05%) |
Sep 01, 2022 | 350.00 | 350.00 | 338.25 | 342.25 | 461 | +1.50(+0.44%) |
Aug 31, 2022 | 367.00 | 367.00 | 337.50 | 340.75 | 1,043 | -22.25(-6.13%) |
Aug 30, 2022 | 358.75 | 381.00 | 358.75 | 363.00 | 665 | -1.25(-0.34%) |
Aug 29, 2022 | 386.25 | 389.50 | 358.75 | 364.25 | 698 | -14.00(-3.70%) |
Aug 26, 2022 | 401.50 | 401.50 | 362.75 | 378.25 | 696 | -17.75(-4.48%) |
Aug 25, 2022 | 400.00 | 420.25 | 380.00 | 396.00 | 752 | +5.75(+1.47%) |
Aug 24, 2022 | 384.75 | 397.50 | 368.75 | 390.25 | 409 | +13.75(+3.65%) |
Aug 23, 2022 | 394.75 | 395.00 | 357.50 | 376.50 | 854 | -19.25(-4.86%) |
Aug 22, 2022 | 415.50 | 415.50 | 383.25 | 395.75 | 884 | +1.75(+0.44%) |
Aug 19, 2022 | 362.75 | 400.25 | 350.25 | 394.00 | 2,794 | +30.50(+8.39%) |
Aug 18, 2022 | 382.50 | 399.50 | 356.00 | 363.50 | 1,474 | -35.00(-8.78%) |
Aug 17, 2022 | 390.00 | 400.00 | 380.00 | 398.50 | 1,321 | -0.50(-0.13%) |
Aug 16, 2022 | 405.00 | 434.25 | 375.00 | 399.00 | 2,414 | -21.00(-5.00%) |
Aug 15, 2022 | 450.00 | 476.25 | 404.75 | 420.00 | 3,356 | -7.50(-1.75%) |
Aug 12, 2022 | 475.00 | 475.00 | 420.00 | 427.50 | 3,354 | -7.50(-1.72%) |
Aug 11, 2022 | 400.00 | 447.25 | 370.00 | 435.00 | 5,331 | +42.25(+10.76%) |
Aug 10, 2022 | 347.50 | 399.75 | 338.50 | 392.75 | 3,396 | +52.75(+15.51%) |
Aug 09, 2022 | 356.25 | 358.75 | 336.00 | 340.00 | 2,659 | +10.50(+3.19%) |
Aug 08, 2022 | 335.25 | 340.25 | 325.00 | 329.50 | 974 | -1.75(-0.53%) |
Aug 05, 2022 | 342.50 | 355.00 | 329.75 | 331.25 | 1,013 | -18.75(-5.36%) |
Aug 04, 2022 | 329.25 | 372.50 | 325.00 | 350.00 | 3,915 | +50.00(+16.67%) |
Aug 03, 2022 | 305.00 | 325.00 | 287.50 | 300.00 | 2,482 | -13.75(-4.38%) |
Aug 02, 2022 | 250.00 | 332.00 | 262.50 | 313.75 | 5,377 | +46.25(+17.29%) |
Aug 01, 2022 | 274.00 | 295.00 | 262.50 | 267.50 | 1,843 | -5.00(-1.83%) |
Jul 29, 2022 | 275.00 | 282.00 | 261.25 | 272.50 | 1,811 | -10.00(-3.54%) |
Jul 28, 2022 | 258.50 | 295.00 | 250.00 | 282.50 | 5,119 | -57.00(-16.79%) |
Jul 27, 2022 | 343.75 | 350.00 | 325.00 | 339.50 | 5,571 | +12.50(+3.82%) |
Jul 26, 2022 | 366.75 | 374.00 | 325.00 | 327.00 | 1,892 | -36.00(-9.92%) |
Jul 25, 2022 | 375.00 | 384.25 | 361.75 | 363.00 | 737 | -17.00(-4.47%) |
Jul 22, 2022 | 392.50 | 392.50 | 362.75 | 380.00 | 1,027 | -10.75(-2.75%) |
Jul 21, 2022 | 391.00 | 399.25 | 375.00 | 390.75 | 1,012 | -4.25(-1.08%) |
Jul 20, 2022 | 397.25 | 405.00 | 367.50 | 395.00 | 1,184 | +5.00(+1.28%) |
Jul 19, 2022 | 378.00 | 398.50 | 378.00 | 390.00 | 1,782 | +14.25(+3.79%) |
Jul 18, 2022 | 375.00 | 393.50 | 353.25 | 375.75 | 1,813 | -13.00(-3.34%) |
Jul 15, 2022 | 400.25 | 403.75 | 378.75 | 388.75 | 2,779 | -9.00(-2.26%) |
Jul 14, 2022 | 475.00 | 487.50 | 378.00 | 397.75 | 5,957 | -89.75(-18.41%) |
Jul 13, 2022 | 491.25 | 511.75 | 480.00 | 487.50 | 855 | -9.50(-1.91%) |
Jul 12, 2022 | 525.00 | 555.00 | 491.00 | 497.00 | 3,008 | -27.75(-5.29%) |
Jul 11, 2022 | 550.00 | 537.50 | 489.00 | 524.75 | 1,833 | -4.50(-0.85%) |
Jul 08, 2022 | 510.00 | 542.50 | 500.50 | 529.25 | 2,585 | +19.25(+3.77%) |
Jul 07, 2022 | 532.50 | 537.50 | 507.50 | 510.00 | 1,955 | -12.50(-2.39%) |
Jul 06, 2022 | 535.00 | 569.75 | 505.00 | 522.50 | 6,259 | +29.75(+6.04%) |
Jul 05, 2022 | 475.00 | 505.50 | 475.00 | 492.75 | 876 | -12.25(-2.43%) |