Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2022 | 122.70 | 126.60 | 115.50 | 116.40 | 3,413 | -4.20(-3.48%) |
Jul 29, 2022 | 118.50 | 121.35 | 113.10 | 120.60 | 3,006 | +6.60(+5.79%) |
Jul 28, 2022 | 105.90 | 118.65 | 102.60 | 114.00 | 2,391 | +9.00(+8.57%) |
Jul 27, 2022 | 101.40 | 107.70 | 101.40 | 105.00 | 2,195 | +0.45(+0.43%) |
Jul 26, 2022 | 118.50 | 120.00 | 104.40 | 104.55 | 7,925 | -13.50(-11.44%) |
Jul 25, 2022 | 120.60 | 125.39 | 117.60 | 118.05 | 6,557 | -3.15(-2.60%) |
Jul 22, 2022 | 135.00 | 138.00 | 119.40 | 121.20 | 4,635 | -13.50(-10.02%) |
Jul 21, 2022 | 133.20 | 135.60 | 128.70 | 134.70 | 3,567 | +3.60(+2.75%) |
Jul 20, 2022 | 127.50 | 132.30 | 125.10 | 131.10 | 4,733 | +6.60(+5.30%) |
Jul 19, 2022 | 140.10 | 142.50 | 121.65 | 124.50 | 5,341 | -13.50(-9.78%) |
Jul 18, 2022 | 127.20 | 140.10 | 126.00 | 138.00 | 4,823 | +15.00(+12.20%) |
Jul 15, 2022 | 122.40 | 125.40 | 117.47 | 123.00 | 4,263 | +2.10(+1.74%) |
Jul 14, 2022 | 123.00 | 125.40 | 117.90 | 120.90 | 12,044 | -5.70(-4.50%) |
Jul 13, 2022 | 149.70 | 150.00 | 126.00 | 126.60 | 12,971 | -23.10(-15.43%) |
Jul 12, 2022 | 146.40 | 150.00 | 128.10 | 149.70 | 22,773 | +21.60(+16.86%) |
Jul 11, 2022 | 138.00 | 149.70 | 124.47 | 128.10 | 52,957 | +0.60(+0.47%) |
Jul 08, 2022 | 102.90 | 131.10 | 98.70 | 127.50 | 89,835 | +37.80(+42.14%) |
Jul 07, 2022 | 84.90 | 90.00 | 83.70 | 89.70 | 2,796 | +7.50(+9.12%) |
Jul 06, 2022 | 77.70 | 83.40 | 76.80 | 82.20 | 1,323 | +7.50(+10.04%) |
Jul 05, 2022 | 68.70 | 75.15 | 66.90 | 74.70 | 1,332 | +4.50(+6.41%) |