Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 113.75 | 129.00 | 87.25 | 90.75 | 86,821 | -27.75(-23.42%) |
Nov 29, 2022 | 163.50 | 195.00 | 117.00 | 118.50 | 389,867 | -61.50(-34.17%) |
Nov 28, 2022 | 157.50 | 234.75 | 156.00 | 180.00 | 941,506 | +31.00(+20.81%) |
Nov 25, 2022 | 132.75 | 161.50 | 131.50 | 149.00 | 156,260 | +17.00(+12.88%) |
Nov 23, 2022 | 100.25 | 165.00 | 92.50 | 132.00 | 323,647 | +25.00(+23.36%) |
Nov 22, 2022 | 86.25 | 112.50 | 85.00 | 107.00 | 74,269 | +23.75(+28.53%) |
Nov 21, 2022 | 95.50 | 95.50 | 80.25 | 83.25 | 13,213 | -13.00(-13.51%) |
Nov 18, 2022 | 99.50 | 112.50 | 93.03 | 96.25 | 13,237 | -2.75(-2.78%) |
Nov 17, 2022 | 100.00 | 103.50 | 92.47 | 99.00 | 14,835 | -3.75(-3.65%) |
Nov 16, 2022 | 115.25 | 115.25 | 101.25 | 102.75 | 14,891 | -12.25(-10.65%) |
Nov 15, 2022 | 129.50 | 137.00 | 114.25 | 115.00 | 26,570 | -10.50(-8.37%) |
Nov 14, 2022 | 125.00 | 134.75 | 121.00 | 125.50 | 20,686 | +0.50(+0.40%) |
Nov 11, 2022 | 119.00 | 132.00 | 108.00 | 125.00 | 24,912 | -0.50(-0.40%) |
Nov 10, 2022 | 146.25 | 154.21 | 117.75 | 125.50 | 82,466 | -3.25(-2.52%) |
Nov 09, 2022 | 102.75 | 153.50 | 84.25 | 128.75 | 103,461 | +8.25(+6.85%) |
Nov 08, 2022 | 143.25 | 143.75 | 114.00 | 120.50 | 22,285 | -44.75(-27.08%) |
Nov 07, 2022 | 203.75 | 216.50 | 156.38 | 165.25 | 30,896 | -54.25(-24.72%) |
Nov 04, 2022 | 210.00 | 237.50 | 167.25 | 219.50 | 100,195 | +16.50(+8.13%) |
Nov 03, 2022 | 200.00 | 247.00 | 181.50 | 203.00 | 51,477 | +20.00(+10.93%) |
Nov 02, 2022 | 175.00 | 195.50 | 167.50 | 183.00 | 19,413 | +16.25(+9.75%) |
Nov 01, 2022 | 177.50 | 180.00 | 151.00 | 166.75 | 13,632 | -8.25(-4.71%) |
Oct 31, 2022 | 179.75 | 194.75 | 169.75 | 175.00 | 21,535 | +0.50(+0.29%) |
Oct 28, 2022 | 206.75 | 227.50 | 163.25 | 174.50 | 17,613 | -32.25(-15.60%) |
Oct 27, 2022 | 212.50 | 221.50 | 188.50 | 206.75 | 13,310 | -10.75(-4.94%) |
Oct 26, 2022 | 217.50 | 256.75 | 205.00 | 217.50 | 27,761 | +12.50(+6.10%) |
Oct 25, 2022 | 202.75 | 224.75 | 200.00 | 205.00 | 7,564 | -11.25(-5.20%) |
Oct 24, 2022 | 242.00 | 242.00 | 206.25 | 216.25 | 8,930 | -27.50(-11.28%) |
Oct 21, 2022 | 275.00 | 320.00 | 227.75 | 243.75 | 37,629 | +18.00(+7.97%) |
Oct 20, 2022 | 227.50 | 237.50 | 202.50 | 225.75 | 4,867 | +15.75(+7.50%) |
Oct 19, 2022 | 248.00 | 249.75 | 200.50 | 210.00 | 4,649 | -64.00(-23.36%) |
Oct 18, 2022 | 199.50 | 312.50 | 199.50 | 274.00 | 15,749 | +71.50(+35.31%) |
Oct 17, 2022 | 222.00 | 222.00 | 197.25 | 202.50 | 2,543 | -0.25(-0.12%) |
Oct 14, 2022 | 300.00 | 324.50 | 199.75 | 202.75 | 11,594 | -72.25(-26.27%) |
Oct 13, 2022 | 184.00 | 295.25 | 168.75 | 275.00 | 9,485 | +85.25(+44.93%) |
Oct 12, 2022 | 198.75 | 209.25 | 162.50 | 189.75 | 1,407 | -15.25(-7.44%) |
Oct 11, 2022 | 218.00 | 224.00 | 182.25 | 205.00 | 782 | -19.75(-8.79%) |
Oct 10, 2022 | 260.75 | 261.00 | 200.75 | 224.75 | 1,203 | -25.25(-10.10%) |
Oct 07, 2022 | 248.50 | 265.00 | 248.50 | 250.00 | 400 | -6.25(-2.44%) |
Oct 06, 2022 | 250.00 | 265.00 | 243.75 | 256.25 | 856 | +6.25(+2.50%) |
Oct 05, 2022 | 260.75 | 264.50 | 248.00 | 250.00 | 458 | -12.50(-4.76%) |
Oct 04, 2022 | 248.75 | 269.75 | 235.00 | 262.50 | 1,078 | +23.00(+9.60%) |
Oct 03, 2022 | 237.50 | 255.00 | 228.00 | 239.50 | 1,044 | +4.50(+1.91%) |
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%) |