Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 185.46 | 198.00 | 184.00 | 188.30 | 20,611 | -1.36(-0.72%) |
Aug 30, 2022 | 200.00 | 202.00 | 182.00 | 189.66 | 55,473 | -10.34(-5.17%) |
Aug 29, 2022 | 216.00 | 218.00 | 200.00 | 200.00 | 47,386 | -22.00(-9.91%) |
Aug 26, 2022 | 232.00 | 232.02 | 218.00 | 222.00 | 23,346 | -8.00(-3.48%) |
Aug 25, 2022 | 236.00 | 241.92 | 228.00 | 230.00 | 13,560 | -2.00(-0.86%) |
Aug 24, 2022 | 222.00 | 246.00 | 220.00 | 232.00 | 26,058 | +10.00(+4.50%) |
Aug 23, 2022 | 234.00 | 236.00 | 222.00 | 222.00 | 25,004 | -10.00(-4.31%) |
Aug 22, 2022 | 240.00 | 241.00 | 226.00 | 232.00 | 21,593 | -16.00(-6.45%) |
Aug 19, 2022 | 260.00 | 260.00 | 246.00 | 248.00 | 23,041 | -16.00(-6.06%) |
Aug 18, 2022 | 276.00 | 278.00 | 258.00 | 264.00 | 38,441 | -16.00(-5.71%) |
Aug 17, 2022 | 280.00 | 288.00 | 272.00 | 280.00 | 22,688 | -6.00(-2.10%) |
Aug 16, 2022 | 286.00 | 294.00 | 276.00 | 286.00 | 33,112 | -2.00(-0.69%) |
Aug 15, 2022 | 294.00 | 298.00 | 284.00 | 288.00 | 21,258 | -4.00(-1.37%) |
Aug 12, 2022 | 288.00 | 298.00 | 282.00 | 292.00 | 28,216 | +10.00(+3.55%) |
Aug 11, 2022 | 304.00 | 320.00 | 278.00 | 282.00 | 82,483 | +14.00(+5.22%) |
Aug 10, 2022 | 248.00 | 268.00 | 236.00 | 268.00 | 79,619 | -26.00(-8.84%) |
Aug 09, 2022 | 304.00 | 304.00 | 288.00 | 294.00 | 50,189 | -6.00(-2.00%) |
Aug 08, 2022 | 304.00 | 324.00 | 294.00 | 300.00 | 39,925 | -8.00(-2.60%) |
Aug 05, 2022 | 310.00 | 318.00 | 302.00 | 308.00 | 50,965 | -26.00(-7.78%) |
Aug 04, 2022 | 320.00 | 362.00 | 304.00 | 334.00 | 172,919 | +42.00(+14.38%) |
Aug 03, 2022 | 258.00 | 296.00 | 250.00 | 292.00 | 160,726 | +40.00(+15.87%) |
Aug 02, 2022 | 254.00 | 266.00 | 250.00 | 252.00 | 59,777 | -14.00(-5.26%) |
Aug 01, 2022 | 274.00 | 278.00 | 254.00 | 266.00 | 83,484 | -18.00(-6.34%) |
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%) |