Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 140.60 | 144.60 | 140.60 | 142.02 | 1,266 | +1.62(+1.15%) |
Aug 30, 2022 | 148.00 | 151.60 | 140.00 | 140.40 | 1,648 | -5.62(-3.85%) |
Aug 29, 2022 | 150.00 | 150.02 | 140.00 | 146.02 | 3,774 | -6.36(-4.17%) |
Aug 26, 2022 | 168.00 | 170.00 | 151.20 | 152.38 | 4,219 | -15.64(-9.31%) |
Aug 25, 2022 | 184.00 | 184.00 | 160.12 | 168.02 | 6,997 | -8.72(-4.93%) |
Aug 24, 2022 | 178.00 | 181.92 | 165.54 | 176.74 | 4,065 | -1.28(-0.72%) |
Aug 23, 2022 | 190.00 | 190.18 | 178.00 | 178.02 | 1,809 | -6.00(-3.26%) |
Aug 22, 2022 | 206.00 | 206.00 | 184.02 | 184.02 | 2,844 | -21.98(-10.67%) |
Aug 19, 2022 | 244.00 | 244.00 | 206.00 | 206.00 | 6,945 | -40.00(-16.26%) |
Aug 18, 2022 | 260.00 | 271.00 | 244.00 | 246.00 | 3,624 | -12.00(-4.65%) |
Aug 17, 2022 | 270.00 | 270.00 | 258.00 | 258.00 | 3,523 | -18.00(-6.52%) |
Aug 16, 2022 | 294.00 | 294.00 | 258.00 | 276.00 | 5,933 | +2.00(+0.73%) |
Aug 15, 2022 | 332.00 | 344.32 | 262.00 | 274.00 | 31,566 | -46.00(-14.38%) |
Aug 12, 2022 | 294.00 | 324.00 | 280.00 | 320.00 | 1,644 | +36.00(+12.68%) |
Aug 11, 2022 | 282.00 | 316.00 | 282.00 | 284.00 | 2,854 | +18.00(+6.77%) |
Aug 10, 2022 | 286.00 | 286.00 | 251.50 | 266.00 | 2,619 | -11.00(-3.97%) |
Aug 09, 2022 | 312.00 | 314.00 | 276.00 | 277.00 | 1,705 | -37.00(-11.78%) |
Aug 08, 2022 | 320.00 | 372.00 | 300.00 | 314.00 | 3,888 | -56.00(-15.14%) |
Aug 05, 2022 | 354.00 | 370.00 | 340.00 | 370.00 | 620 | +14.00(+3.93%) |
Aug 04, 2022 | 342.00 | 368.00 | 340.00 | 356.00 | 804 | +16.00(+4.71%) |
Aug 03, 2022 | 336.00 | 360.00 | 324.00 | 340.00 | 1,313 | +10.00(+3.03%) |
Aug 02, 2022 | 300.00 | 337.98 | 300.00 | 330.00 | 1,189 | +26.00(+8.55%) |
Aug 01, 2022 | 312.00 | 312.00 | 290.00 | 304.00 | 944 | -10.00(-3.18%) |
Jul 29, 2022 | 300.00 | 320.00 | 291.34 | 314.00 | 668 | +14.00(+4.67%) |
Jul 28, 2022 | 300.00 | 300.00 | 278.00 | 300.00 | 364 | +8.00(+2.74%) |
Jul 27, 2022 | 288.00 | 294.00 | 268.00 | 292.00 | 945 | +12.00(+4.29%) |
Jul 26, 2022 | 300.00 | 305.24 | 280.00 | 280.00 | 1,208 | -22.00(-7.28%) |
Jul 25, 2022 | 304.00 | 318.00 | 294.00 | 302.00 | 807 | +0.00(+0.00%) |
Jul 22, 2022 | 332.00 | 332.00 | 297.00 | 302.00 | 779 | -30.00(-9.04%) |
Jul 21, 2022 | 334.00 | 340.00 | 314.00 | 332.00 | 1,357 | +0.00(+0.00%) |
Jul 20, 2022 | 308.00 | 340.00 | 302.00 | 332.00 | 3,967 | +32.00(+10.67%) |
Jul 19, 2022 | 300.00 | 306.00 | 286.00 | 300.00 | 1,326 | +4.00(+1.35%) |
Jul 18, 2022 | 310.00 | 328.00 | 292.00 | 296.00 | 2,705 | -6.00(-1.99%) |
Jul 15, 2022 | 320.00 | 326.50 | 300.00 | 302.00 | 1,266 | -14.00(-4.43%) |
Jul 14, 2022 | 314.00 | 328.00 | 302.00 | 316.00 | 1,331 | -2.00(-0.63%) |
Jul 13, 2022 | 338.00 | 338.00 | 310.00 | 318.00 | 1,306 | -20.00(-5.92%) |
Jul 12, 2022 | 350.00 | 354.00 | 334.00 | 338.00 | 775 | -18.00(-5.06%) |
Jul 11, 2022 | 372.00 | 380.00 | 344.00 | 356.00 | 1,156 | -28.00(-7.29%) |
Jul 08, 2022 | 390.00 | 392.00 | 364.00 | 384.00 | 738 | +0.00(+0.00%) |
Jul 07, 2022 | 384.00 | 404.00 | 376.00 | 384.00 | 961 | +2.00(+0.52%) |
Jul 06, 2022 | 394.00 | 394.00 | 356.00 | 382.00 | 995 | -12.00(-3.05%) |
Jul 05, 2022 | 366.00 | 394.00 | 348.00 | 394.00 | 1,337 | +30.00(+8.24%) |
Jul 01, 2022 | 396.00 | 397.00 | 354.00 | 364.00 | 1,019 | -30.00(-7.61%) |
Jun 30, 2022 | 364.00 | 398.00 | 358.82 | 394.00 | 1,345 | +14.00(+3.68%) |
Jun 29, 2022 | 416.00 | 416.00 | 352.00 | 380.00 | 1,769 | -36.00(-8.65%) |
Jun 28, 2022 | 458.00 | 460.00 | 414.00 | 416.00 | 709 | -44.00(-9.57%) |
Jun 27, 2022 | 468.00 | 468.00 | 430.00 | 460.00 | 605 | +12.00(+2.68%) |
Jun 24, 2022 | 434.00 | 468.28 | 422.00 | 448.00 | 819 | +28.00(+6.67%) |
Jun 23, 2022 | 418.00 | 434.00 | 398.00 | 420.00 | 797 | +2.00(+0.48%) |
Jun 22, 2022 | 412.00 | 434.00 | 402.00 | 418.00 | 982 | -12.00(-2.79%) |
Jun 21, 2022 | 432.00 | 464.00 | 414.00 | 430.00 | 1,307 | +2.00(+0.47%) |
Jun 17, 2022 | 400.00 | 428.00 | 398.00 | 428.00 | 957 | +28.00(+7.00%) |
Jun 16, 2022 | 416.00 | 426.00 | 384.00 | 400.00 | 1,798 | -30.00(-6.98%) |
Jun 15, 2022 | 448.00 | 496.00 | 406.00 | 430.00 | 1,385 | -14.00(-3.15%) |
Jun 14, 2022 | 458.00 | 468.00 | 434.00 | 444.00 | 1,022 | -12.00(-2.63%) |
Jun 13, 2022 | 466.00 | 479.92 | 440.08 | 456.00 | 1,237 | -38.00(-7.69%) |
Jun 10, 2022 | 496.00 | 502.00 | 470.50 | 494.00 | 656 | -14.00(-2.76%) |
Jun 09, 2022 | 538.00 | 543.74 | 490.00 | 508.00 | 1,008 | -40.00(-7.30%) |
Jun 08, 2022 | 556.00 | 579.98 | 540.00 | 548.00 | 1,094 | -6.00(-1.08%) |
Jun 07, 2022 | 526.00 | 558.00 | 516.00 | 554.00 | 1,385 | +34.00(+6.54%) |
Jun 06, 2022 | 500.00 | 524.00 | 478.00 | 520.00 | 1,160 | +24.00(+4.84%) |
Jun 03, 2022 | 500.00 | 522.00 | 482.00 | 496.00 | 453 | -6.00(-1.20%) |
Jun 02, 2022 | 488.00 | 528.00 | 482.00 | 502.00 | 755 | +14.00(+2.87%) |