Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 425.00 | 427.25 | 378.25 | 394.00 | 164 | -6.00(-1.50%) |
Jul 28, 2022 | 382.75 | 407.50 | 362.00 | 400.00 | 796 | +17.75(+4.64%) |
Jul 27, 2022 | 365.75 | 382.25 | 365.75 | 382.25 | 78 | +16.50(+4.51%) |
Jul 26, 2022 | 381.25 | 394.50 | 355.00 | 365.75 | 104 | -15.50(-4.07%) |
Jul 25, 2022 | 375.00 | 387.25 | 339.50 | 381.25 | 241 | -4.25(-1.10%) |
Jul 22, 2022 | 404.50 | 404.50 | 383.25 | 385.50 | 234 | -2.00(-0.52%) |
Jul 21, 2022 | 392.50 | 394.50 | 385.25 | 387.50 | 63 | +1.75(+0.45%) |
Jul 20, 2022 | 393.50 | 399.00 | 375.25 | 385.75 | 137 | +2.00(+0.52%) |
Jul 19, 2022 | 360.25 | 411.00 | 360.25 | 383.75 | 187 | +9.75(+2.61%) |
Jul 18, 2022 | 400.00 | 400.50 | 337.75 | 374.00 | 810 | -11.00(-2.86%) |
Jul 15, 2022 | 408.50 | 425.50 | 376.50 | 385.00 | 225 | -33.00(-7.89%) |
Jul 14, 2022 | 415.00 | 425.00 | 401.25 | 418.00 | 82 | +6.50(+1.58%) |
Jul 13, 2022 | 421.25 | 432.50 | 402.50 | 411.50 | 157 | -21.25(-4.91%) |
Jul 12, 2022 | 449.00 | 449.00 | 412.75 | 432.75 | 133 | +8.00(+1.88%) |
Jul 11, 2022 | 435.00 | 450.00 | 403.75 | 424.75 | 313 | +1.50(+0.35%) |
Jul 08, 2022 | 420.25 | 442.50 | 405.25 | 423.25 | 234 | +13.25(+3.23%) |
Jul 07, 2022 | 399.75 | 422.50 | 395.00 | 410.00 | 141 | +3.50(+0.86%) |
Jul 06, 2022 | 430.00 | 442.25 | 390.00 | 406.50 | 558 | +11.50(+2.91%) |
Jul 05, 2022 | 425.00 | 428.50 | 375.75 | 395.00 | 249 | -0.75(-0.19%) |
Jul 01, 2022 | 437.50 | 437.50 | 377.50 | 395.75 | 284 | +5.75(+1.47%) |
Jun 30, 2022 | 416.50 | 416.50 | 390.00 | 390.00 | 211 | -16.50(-4.06%) |
Jun 29, 2022 | 420.50 | 427.25 | 375.25 | 406.50 | 450 | +2.00(+0.49%) |
Jun 28, 2022 | 400.00 | 449.25 | 389.75 | 404.50 | 477 | +14.75(+3.78%) |
Jun 27, 2022 | 382.50 | 421.00 | 362.75 | 389.75 | 416 | +39.75(+11.36%) |
Jun 24, 2022 | 438.75 | 457.75 | 350.00 | 350.00 | 508 | -92.50(-20.90%) |
Jun 23, 2022 | 437.50 | 455.00 | 426.75 | 442.50 | 174 | +17.50(+4.12%) |
Jun 22, 2022 | 465.00 | 494.50 | 425.00 | 425.00 | 479 | -25.00(-5.56%) |
Jun 21, 2022 | 450.75 | 475.00 | 450.00 | 450.00 | 141 | -14.75(-3.17%) |
Jun 17, 2022 | 475.00 | 500.00 | 464.75 | 464.75 | 195 | -2.50(-0.54%) |
Jun 16, 2022 | 495.00 | 495.00 | 460.00 | 467.25 | 168 | -7.75(-1.63%) |
Jun 15, 2022 | 491.25 | 493.25 | 474.75 | 475.00 | 137 | -2.50(-0.52%) |
Jun 14, 2022 | 495.00 | 519.75 | 475.25 | 477.50 | 89 | -22.50(-4.50%) |
Jun 13, 2022 | 476.25 | 511.25 | 476.25 | 500.00 | 82 | -11.75(-2.30%) |
Jun 10, 2022 | 525.00 | 525.00 | 488.75 | 511.75 | 139 | +3.25(+0.64%) |
Jun 09, 2022 | 500.00 | 570.00 | 492.50 | 508.50 | 678 | -11.25(-2.16%) |
Jun 08, 2022 | 525.00 | 525.00 | 500.50 | 519.75 | 105 | +18.50(+3.69%) |
Jun 07, 2022 | 500.00 | 510.75 | 483.25 | 501.25 | 97 | -23.75(-4.52%) |
Jun 06, 2022 | 525.00 | 525.00 | 507.50 | 525.00 | 84 | +0.75(+0.14%) |
Jun 03, 2022 | 522.75 | 546.25 | 511.00 | 524.25 | 301 | +0.25(+0.05%) |
Jun 02, 2022 | 500.00 | 524.50 | 486.25 | 524.00 | 112 | +15.25(+3.00%) |
Jun 01, 2022 | 500.00 | 509.50 | 481.00 | 508.75 | 75 | +9.25(+1.85%) |
May 31, 2022 | 512.50 | 512.50 | 475.00 | 499.50 | 86 | -0.50(-0.10%) |
May 27, 2022 | 507.00 | 514.50 | 487.50 | 500.00 | 91 | +10.00(+2.04%) |
May 26, 2022 | 523.50 | 523.50 | 490.00 | 490.00 | 105 | -22.25(-4.34%) |
May 25, 2022 | 498.75 | 515.75 | 488.75 | 512.25 | 83 | +15.00(+3.02%) |
May 24, 2022 | 475.00 | 512.00 | 475.00 | 497.25 | 110 | -1.50(-0.30%) |
May 23, 2022 | 500.00 | 512.25 | 462.75 | 498.75 | 114 | +17.00(+3.53%) |
May 20, 2022 | 550.00 | 550.00 | 475.50 | 481.75 | 207 | -11.75(-2.38%) |
May 19, 2022 | 475.00 | 536.75 | 453.50 | 493.50 | 353 | +6.00(+1.23%) |
May 18, 2022 | 500.00 | 531.25 | 487.50 | 487.50 | 150 | -29.75(-5.75%) |
May 17, 2022 | 503.75 | 528.75 | 503.75 | 517.25 | 184 | -12.00(-2.27%) |
May 16, 2022 | 541.50 | 562.50 | 525.00 | 529.25 | 162 | +4.00(+0.76%) |
May 13, 2022 | 500.00 | 560.75 | 500.00 | 525.25 | 179 | +21.00(+4.16%) |
May 12, 2022 | 508.50 | 524.75 | 500.00 | 504.25 | 73 | -4.25(-0.84%) |
May 11, 2022 | 498.75 | 517.75 | 487.50 | 508.50 | 133 | +10.00(+2.01%) |
May 10, 2022 | 525.00 | 525.00 | 487.75 | 498.50 | 139 | -1.00(-0.20%) |
May 09, 2022 | 550.00 | 553.25 | 452.25 | 499.50 | 307 | -47.75(-8.73%) |
May 06, 2022 | 539.50 | 572.25 | 539.00 | 547.25 | 133 | -9.00(-1.62%) |
May 05, 2022 | 600.00 | 595.50 | 525.00 | 556.25 | 265 | -41.75(-6.98%) |
May 04, 2022 | 627.50 | 627.50 | 575.00 | 598.00 | 318 | -19.50(-3.16%) |
May 03, 2022 | 600.00 | 625.25 | 587.50 | 617.50 | 119 | +12.00(+1.98%) |