Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 302.00 | 311.72 | 280.00 | 284.00 | 95,650 | +4.00(+1.43%) |
Jul 28, 2022 | 310.00 | 312.00 | 270.00 | 280.00 | 108,632 | -32.00(-10.26%) |
Jul 27, 2022 | 344.00 | 364.00 | 306.00 | 312.00 | 95,158 | -58.00(-15.68%) |
Jul 26, 2022 | 394.00 | 396.00 | 330.00 | 370.00 | 125,903 | -212.00(-36.43%) |
Jul 25, 2022 | 594.40 | 620.00 | 550.00 | 582.00 | 89,074 | -29.20(-4.78%) |
Jul 22, 2022 | 600.00 | 629.60 | 543.60 | 611.20 | 85,601 | +5.60(+0.92%) |
Jul 21, 2022 | 630.00 | 656.00 | 570.00 | 605.60 | 93,401 | -0.40(-0.07%) |
Jul 20, 2022 | 566.00 | 622.40 | 524.80 | 606.00 | 107,382 | +76.00(+14.34%) |
Jul 19, 2022 | 672.00 | 720.00 | 500.00 | 530.00 | 241,921 | -10.00(-1.85%) |
Jul 18, 2022 | 446.40 | 560.00 | 430.40 | 540.00 | 194,318 | +138.00(+34.33%) |
Jul 15, 2022 | 380.00 | 435.20 | 367.20 | 402.00 | 64,667 | +19.20(+5.02%) |
Jul 14, 2022 | 400.00 | 401.20 | 366.00 | 382.80 | 60,572 | +0.80(+0.21%) |
Jul 13, 2022 | 462.00 | 468.00 | 380.00 | 382.00 | 121,322 | +11.60(+3.13%) |
Jul 12, 2022 | 400.00 | 400.80 | 369.20 | 370.40 | 47,547 | -36.00(-8.86%) |
Jul 11, 2022 | 424.80 | 424.80 | 404.00 | 406.40 | 36,416 | -21.60(-5.05%) |
Jul 08, 2022 | 438.00 | 448.00 | 424.00 | 428.00 | 40,880 | -11.20(-2.55%) |
Jul 07, 2022 | 422.00 | 452.00 | 412.00 | 439.20 | 48,510 | +14.40(+3.39%) |
Jul 06, 2022 | 444.00 | 456.00 | 423.60 | 424.80 | 31,131 | -20.80(-4.67%) |
Jul 05, 2022 | 462.00 | 462.80 | 420.80 | 445.60 | 25,812 | -13.60(-2.96%) |
Jul 01, 2022 | 482.00 | 502.00 | 458.80 | 459.20 | 28,453 | +1.60(+0.35%) |
Jun 30, 2022 | 472.00 | 545.60 | 440.00 | 457.60 | 55,915 | -34.80(-7.07%) |
Jun 29, 2022 | 525.20 | 531.60 | 488.00 | 492.40 | 28,420 | -38.40(-7.23%) |
Jun 28, 2022 | 579.20 | 579.20 | 526.40 | 530.80 | 28,552 | -20.80(-3.77%) |
Jun 27, 2022 | 608.40 | 609.20 | 542.00 | 551.60 | 31,508 | -63.20(-10.28%) |
Jun 24, 2022 | 640.00 | 646.00 | 600.00 | 614.80 | 31,901 | -54.40(-8.13%) |
Jun 23, 2022 | 721.20 | 759.60 | 610.80 | 669.20 | 43,928 | -89.60(-11.81%) |
Jun 22, 2022 | 781.20 | 920.00 | 670.80 | 758.80 | 164,847 | +213.60(+39.18%) |
Jun 21, 2022 | 588.00 | 596.00 | 541.20 | 545.20 | 19,459 | -20.40(-3.61%) |
Jun 17, 2022 | 631.20 | 632.00 | 565.60 | 565.60 | 23,376 | -4.40(-0.77%) |
Jun 16, 2022 | 540.00 | 655.20 | 513.60 | 570.00 | 23,902 | +23.20(+4.24%) |
Jun 15, 2022 | 548.00 | 556.00 | 520.00 | 546.80 | 9,037 | -1.20(-0.22%) |
Jun 14, 2022 | 600.00 | 603.60 | 536.80 | 548.00 | 12,137 | -48.40(-8.12%) |
Jun 13, 2022 | 601.20 | 630.80 | 590.80 | 596.40 | 9,256 | -49.60(-7.68%) |
Jun 10, 2022 | 688.40 | 694.00 | 643.60 | 646.00 | 13,710 | -56.80(-8.08%) |
Jun 09, 2022 | 714.40 | 780.00 | 680.00 | 702.80 | 25,781 | -32.80(-4.46%) |
Jun 08, 2022 | 763.20 | 772.80 | 727.20 | 735.60 | 12,430 | -31.60(-4.12%) |
Jun 07, 2022 | 808.00 | 808.00 | 760.00 | 767.20 | 16,384 | -43.60(-5.38%) |
Jun 06, 2022 | 880.00 | 920.00 | 800.00 | 810.80 | 18,191 | -39.20(-4.61%) |
Jun 03, 2022 | 900.00 | 928.00 | 841.60 | 850.00 | 19,416 | -25.60(-2.92%) |
Jun 02, 2022 | 838.80 | 1040 | 824.00 | 875.60 | 23,649 | +31.20(+3.69%) |
Jun 01, 2022 | 880.00 | 888.00 | 842.00 | 844.40 | 4,723 | -34.00(-3.87%) |
May 31, 2022 | 902.00 | 903.60 | 860.00 | 878.40 | 6,521 | -1.60(-0.18%) |
May 27, 2022 | 880.00 | 906.00 | 864.00 | 880.00 | 5,830 | +20.40(+2.37%) |
May 26, 2022 | 882.00 | 920.00 | 840.40 | 859.60 | 6,891 | -20.40(-2.32%) |
May 25, 2022 | 924.00 | 928.00 | 864.80 | 880.00 | 9,193 | -55.60(-5.94%) |
May 24, 2022 | 1046 | 1054 | 928.00 | 935.60 | 10,108 | -146.40(-13.53%) |
May 23, 2022 | 1105 | 1125 | 1052 | 1082 | 3,953 | -1.20(-0.11%) |
May 20, 2022 | 1160 | 1190 | 1052 | 1083 | 4,049 | -77.20(-6.65%) |
May 19, 2022 | 1160 | 1194 | 1160 | 1160 | 2,947 | -20.40(-1.73%) |
May 18, 2022 | 1280 | 1280 | 1160 | 1181 | 3,967 | -110.00(-8.52%) |
May 17, 2022 | 1316 | 1360 | 1280 | 1291 | 2,864 | -9.20(-0.71%) |
May 16, 2022 | 1200 | 1346 | 1193 | 1300 | 4,302 | +32.40(+2.56%) |
May 13, 2022 | 1080 | 1284 | 1080 | 1268 | 6,758 | +191.20(+17.76%) |
May 12, 2022 | 1096 | 1138 | 1041 | 1076 | 4,608 | -15.60(-1.43%) |
May 11, 2022 | 1146 | 1244 | 1088 | 1092 | 5,255 | -129.60(-10.61%) |
May 10, 2022 | 1190 | 1288 | 1164 | 1222 | 10,694 | -258.80(-17.48%) |
May 09, 2022 | 1219 | 1520 | 1127 | 1480 | 20,927 | +328.00(+28.46%) |
May 06, 2022 | 1233 | 1233 | 1120 | 1152 | 5,690 | -127.60(-9.97%) |
May 05, 2022 | 1355 | 1355 | 1242 | 1280 | 3,671 | -79.60(-5.85%) |
May 04, 2022 | 1320 | 1364 | 1292 | 1360 | 3,354 | +27.20(+2.04%) |
May 03, 2022 | 1344 | 1380 | 1328 | 1332 | 2,294 | -27.20(-2.00%) |