Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 680.80 | 689.60 | 634.20 | 639.70 | 42,767 | -78.30(-10.91%) |
Jul 28, 2022 | 700.00 | 755.90 | 680.50 | 718.00 | 28,856 | -10.60(-1.45%) |
Jul 27, 2022 | 768.10 | 795.10 | 712.30 | 728.60 | 19,123 | -63.60(-8.03%) |
Jul 26, 2022 | 725.00 | 810.78 | 718.80 | 792.20 | 31,268 | +31.20(+4.10%) |
Jul 25, 2022 | 835.50 | 862.70 | 758.06 | 761.00 | 26,185 | -101.70(-11.79%) |
Jul 22, 2022 | 843.70 | 885.01 | 810.00 | 862.70 | 19,998 | +18.60(+2.20%) |
Jul 21, 2022 | 848.30 | 910.54 | 840.40 | 844.10 | 37,795 | +54.10(+6.85%) |
Jul 20, 2022 | 851.60 | 858.70 | 778.00 | 790.00 | 29,383 | -37.00(-4.47%) |
Jul 19, 2022 | 918.00 | 924.50 | 815.90 | 827.00 | 38,434 | -89.70(-9.79%) |
Jul 18, 2022 | 903.60 | 928.40 | 860.00 | 916.70 | 26,602 | -60.40(-6.18%) |
Jul 15, 2022 | 996.80 | 1037 | 967.30 | 977.10 | 21,015 | -73.55(-7.00%) |
Jul 14, 2022 | 1080 | 1140 | 1048 | 1051 | 32,120 | +56.85(+5.72%) |
Jul 13, 2022 | 1026 | 1026 | 924.60 | 993.80 | 28,741 | +10.40(+1.06%) |
Jul 12, 2022 | 990.00 | 1037 | 964.20 | 983.40 | 28,357 | +63.60(+6.91%) |
Jul 11, 2022 | 936.50 | 965.73 | 901.35 | 919.80 | 27,175 | +24.30(+2.71%) |
Jul 08, 2022 | 860.90 | 941.10 | 852.55 | 895.50 | 25,826 | -2.10(-0.23%) |
Jul 07, 2022 | 926.90 | 929.20 | 873.68 | 897.60 | 38,800 | -110.50(-10.96%) |
Jul 06, 2022 | 1006 | 1108 | 949.00 | 1008 | 42,645 | +45.30(+4.71%) |
Jul 05, 2022 | 912.50 | 1022 | 897.90 | 962.80 | 51,347 | +103.10(+11.99%) |
Jul 01, 2022 | 863.50 | 951.00 | 844.60 | 859.70 | 33,610 | -33.70(-3.77%) |
Jun 30, 2022 | 900.70 | 931.71 | 834.60 | 893.40 | 54,505 | +45.40(+5.35%) |
Jun 29, 2022 | 720.00 | 853.80 | 707.10 | 848.00 | 44,171 | +98.80(+13.19%) |
Jun 28, 2022 | 751.40 | 792.80 | 702.50 | 749.20 | 38,995 | -70.00(-8.54%) |
Jun 27, 2022 | 877.90 | 879.60 | 797.90 | 819.20 | 39,801 | -100.80(-10.96%) |
Jun 24, 2022 | 896.70 | 943.80 | 840.86 | 920.00 | 36,639 | -27.50(-2.90%) |
Jun 23, 2022 | 813.90 | 980.10 | 803.30 | 947.50 | 48,169 | +102.20(+12.09%) |
Jun 22, 2022 | 859.80 | 871.60 | 801.20 | 845.30 | 37,536 | +94.70(+12.62%) |
Jun 21, 2022 | 807.00 | 807.00 | 732.80 | 750.60 | 40,572 | -130.30(-14.79%) |
Jun 17, 2022 | 765.70 | 910.40 | 747.10 | 880.90 | 75,763 | +133.00(+17.78%) |
Jun 16, 2022 | 685.20 | 762.00 | 668.10 | 747.90 | 39,532 | +117.70(+18.68%) |
Jun 15, 2022 | 595.10 | 660.00 | 585.00 | 630.20 | 31,104 | +47.50(+8.15%) |
Jun 14, 2022 | 564.60 | 611.80 | 525.50 | 582.70 | 32,056 | -25.20(-4.15%) |
Jun 13, 2022 | 567.80 | 637.00 | 567.80 | 607.90 | 51,188 | +86.45(+16.58%) |
Jun 10, 2022 | 506.90 | 540.70 | 489.84 | 521.45 | 29,933 | +27.25(+5.51%) |
Jun 09, 2022 | 478.40 | 496.40 | 466.40 | 494.20 | 17,965 | +26.00(+5.55%) |
Jun 08, 2022 | 461.10 | 473.70 | 449.80 | 468.20 | 18,639 | +5.20(+1.12%) |
Jun 07, 2022 | 519.90 | 519.90 | 462.80 | 463.00 | 24,934 | -48.30(-9.45%) |
Jun 06, 2022 | 510.00 | 525.26 | 501.75 | 511.30 | 14,131 | -5.50(-1.06%) |
Jun 03, 2022 | 547.10 | 547.10 | 513.70 | 516.80 | 22,268 | -26.20(-4.83%) |
Jun 02, 2022 | 555.00 | 560.10 | 529.41 | 543.00 | 22,403 | +6.70(+1.25%) |
Jun 01, 2022 | 543.20 | 564.60 | 524.10 | 536.30 | 18,483 | -28.10(-4.98%) |
May 31, 2022 | 520.30 | 573.60 | 503.50 | 564.40 | 25,083 | +15.50(+2.82%) |
May 27, 2022 | 587.60 | 595.20 | 547.90 | 548.90 | 21,314 | -41.60(-7.04%) |
May 26, 2022 | 595.00 | 597.70 | 575.00 | 590.50 | 15,792 | -16.20(-2.67%) |
May 25, 2022 | 645.20 | 645.20 | 605.00 | 606.70 | 17,903 | -45.00(-6.91%) |
May 24, 2022 | 684.00 | 697.10 | 642.60 | 651.70 | 15,632 | -3.00(-0.46%) |
May 23, 2022 | 680.00 | 696.70 | 648.98 | 654.70 | 11,326 | -52.29(-7.40%) |
May 20, 2022 | 690.60 | 748.10 | 659.90 | 706.99 | 13,460 | +0.44(+0.06%) |
May 19, 2022 | 744.90 | 749.20 | 667.90 | 706.55 | 18,767 | +11.33(+1.63%) |
May 18, 2022 | 628.30 | 720.70 | 628.30 | 695.22 | 21,719 | +50.32(+7.80%) |
May 17, 2022 | 630.70 | 663.60 | 630.70 | 644.90 | 14,304 | -22.70(-3.40%) |
May 16, 2022 | 724.20 | 724.20 | 645.85 | 667.60 | 31,450 | -59.40(-8.17%) |
May 13, 2022 | 776.10 | 782.50 | 715.60 | 727.00 | 14,704 | -101.60(-12.26%) |
May 12, 2022 | 844.00 | 901.50 | 817.10 | 828.60 | 8,580 | -2.90(-0.35%) |
May 11, 2022 | 812.40 | 835.00 | 746.40 | 831.50 | 9,177 | -24.20(-2.83%) |
May 10, 2022 | 847.00 | 921.30 | 785.06 | 855.70 | 16,713 | -45.40(-5.04%) |
May 09, 2022 | 769.10 | 904.40 | 767.55 | 901.10 | 18,672 | +185.05(+25.84%) |
May 06, 2022 | 771.50 | 811.30 | 715.30 | 716.05 | 9,468 | -82.94(-10.38%) |
May 05, 2022 | 759.60 | 852.10 | 750.10 | 798.99 | 12,802 | +21.89(+2.82%) |
May 04, 2022 | 849.70 | 880.00 | 771.82 | 777.10 | 17,442 | -120.50(-13.42%) |
May 03, 2022 | 1010 | 1010 | 892.50 | 897.60 | 16,258 | -103.10(-10.30%) |