Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 159.00 | 181.50 | 154.50 | 175.50 | 3,991 | +21.00(+13.59%) |
Apr 27, 2023 | 145.50 | 159.00 | 142.50 | 154.50 | 1,280 | +4.50(+3.00%) |
Apr 26, 2023 | 175.50 | 178.38 | 147.00 | 150.00 | 1,971 | -25.50(-14.53%) |
Apr 25, 2023 | 183.00 | 189.00 | 171.00 | 175.50 | 984 | -15.00(-7.87%) |
Apr 24, 2023 | 198.00 | 199.50 | 180.00 | 190.50 | 752 | -7.50(-3.79%) |
Apr 21, 2023 | 199.50 | 205.03 | 195.00 | 198.00 | 855 | -10.50(-5.04%) |
Apr 20, 2023 | 204.00 | 216.00 | 202.50 | 208.50 | 1,063 | -1.50(-0.71%) |
Apr 19, 2023 | 204.00 | 211.50 | 192.00 | 210.00 | 1,393 | -6.00(-2.78%) |
Apr 18, 2023 | 229.50 | 229.50 | 193.62 | 216.00 | 5,568 | -18.00(-7.69%) |
Apr 17, 2023 | 183.00 | 246.00 | 181.50 | 234.00 | 15,954 | +51.00(+27.87%) |
Apr 14, 2023 | 193.50 | 193.50 | 180.00 | 183.00 | 2,292 | -6.75(-3.56%) |
Apr 13, 2023 | 201.00 | 204.85 | 187.50 | 189.75 | 2,381 | -8.25(-4.17%) |
Apr 12, 2023 | 208.50 | 208.50 | 195.00 | 198.00 | 942 | -1.50(-0.75%) |
Apr 11, 2023 | 198.00 | 207.00 | 198.00 | 199.50 | 1,145 | +0.00(+0.00%) |
Apr 10, 2023 | 208.50 | 213.00 | 189.75 | 199.50 | 2,351 | -12.00(-5.67%) |
Apr 06, 2023 | 214.50 | 217.50 | 210.00 | 211.50 | 1,298 | -3.00(-1.40%) |
Apr 05, 2023 | 240.00 | 240.00 | 207.00 | 214.50 | 2,328 | -27.00(-11.18%) |
Apr 04, 2023 | 246.00 | 261.00 | 237.00 | 241.50 | 2,860 | -4.50(-1.83%) |
Apr 03, 2023 | 237.00 | 261.00 | 231.00 | 246.00 | 5,703 | +9.00(+3.80%) |
Mar 31, 2023 | 234.00 | 276.00 | 228.00 | 237.00 | 7,919 | +3.00(+1.28%) |
Mar 30, 2023 | 240.00 | 252.00 | 225.00 | 234.00 | 5,317 | -15.00(-6.02%) |
Mar 29, 2023 | 304.50 | 312.00 | 226.50 | 249.00 | 15,322 | -45.00(-15.31%) |
Mar 28, 2023 | 397.50 | 415.50 | 285.00 | 294.00 | 33,074 | -246.00(-45.56%) |
Mar 27, 2023 | 289.50 | 653.99 | 285.00 | 540.00 | 319,294 | +255.00(+89.47%) |
Mar 24, 2023 | 285.00 | 307.50 | 283.50 | 285.00 | 593 | +3.00(+1.06%) |
Mar 23, 2023 | 289.50 | 322.50 | 282.00 | 282.00 | 1,231 | -9.00(-3.09%) |
Mar 22, 2023 | 315.00 | 330.69 | 286.50 | 291.00 | 928 | -22.50(-7.18%) |
Mar 21, 2023 | 327.00 | 351.00 | 309.00 | 313.50 | 1,712 | -7.50(-2.34%) |
Mar 20, 2023 | 355.50 | 360.00 | 312.75 | 321.00 | 1,277 | -27.00(-7.76%) |
Mar 17, 2023 | 420.00 | 420.00 | 348.00 | 348.00 | 1,680 | -85.50(-19.72%) |
Mar 16, 2023 | 513.00 | 540.00 | 421.50 | 433.50 | 2,123 | -126.00(-22.52%) |
Mar 15, 2023 | 576.00 | 595.50 | 553.50 | 559.50 | 467 | -37.50(-6.28%) |
Mar 14, 2023 | 574.50 | 616.50 | 574.50 | 597.00 | 242 | +21.00(+3.65%) |
Mar 13, 2023 | 615.00 | 618.00 | 555.00 | 576.00 | 449 | -42.00(-6.80%) |
Mar 10, 2023 | 657.00 | 665.99 | 607.50 | 618.00 | 658 | -52.50(-7.83%) |
Mar 09, 2023 | 720.00 | 724.50 | 660.00 | 670.50 | 366 | -49.50(-6.88%) |
Mar 08, 2023 | 757.50 | 778.10 | 711.00 | 720.00 | 652 | -36.00(-4.76%) |
Mar 07, 2023 | 703.50 | 759.06 | 701.31 | 756.00 | 372 | +42.00(+5.88%) |
Mar 06, 2023 | 756.00 | 756.00 | 693.00 | 714.00 | 430 | -51.00(-6.67%) |
Mar 03, 2023 | 780.00 | 780.00 | 720.00 | 765.00 | 936 | -7.50(-0.97%) |
Mar 02, 2023 | 649.50 | 778.50 | 627.00 | 772.50 | 1,491 | +121.50(+18.66%) |
Mar 01, 2023 | 691.50 | 691.50 | 637.50 | 651.00 | 492 | -21.00(-3.12%) |
Feb 28, 2023 | 645.00 | 690.00 | 630.00 | 672.00 | 512 | +19.50(+2.99%) |
Feb 27, 2023 | 643.50 | 704.99 | 636.00 | 652.50 | 785 | +3.00(+0.46%) |
Feb 24, 2023 | 672.00 | 681.00 | 636.00 | 649.50 | 579 | -24.00(-3.56%) |
Feb 23, 2023 | 672.00 | 682.50 | 649.49 | 673.50 | 563 | +0.00(+0.00%) |
Feb 22, 2023 | 736.50 | 740.65 | 660.00 | 673.50 | 1,504 | -67.50(-9.11%) |
Feb 21, 2023 | 766.50 | 777.33 | 739.50 | 741.00 | 1,025 | -33.00(-4.26%) |
Feb 17, 2023 | 814.50 | 825.00 | 744.00 | 774.00 | 1,994 | -63.00(-7.53%) |
Feb 16, 2023 | 736.50 | 895.50 | 736.50 | 837.00 | 3,670 | +70.50(+9.20%) |
Feb 15, 2023 | 765.00 | 787.50 | 735.00 | 766.50 | 1,954 | -19.50(-2.48%) |
Feb 14, 2023 | 822.00 | 822.00 | 747.00 | 786.00 | 2,444 | -51.00(-6.09%) |
Feb 13, 2023 | 927.00 | 931.50 | 831.00 | 837.00 | 1,981 | -90.00(-9.71%) |
Feb 10, 2023 | 930.00 | 985.49 | 898.50 | 927.00 | 2,447 | -27.00(-2.83%) |
Feb 09, 2023 | 1078 | 1093 | 930.00 | 954.00 | 3,107 | -135.00(-12.40%) |
Feb 08, 2023 | 1058 | 1160 | 1058 | 1089 | 2,584 | +24.00(+2.25%) |
Feb 07, 2023 | 1202 | 1220 | 1058 | 1065 | 3,550 | -142.50(-11.80%) |
Feb 06, 2023 | 1300 | 1317 | 1208 | 1208 | 2,348 | -127.50(-9.55%) |
Feb 03, 2023 | 1359 | 1462 | 1312 | 1335 | 4,381 | -28.50(-2.09%) |
Feb 02, 2023 | 1404 | 1425 | 1332 | 1364 | 3,264 | -57.00(-4.01%) |