Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 312.80 | 333.40 | 300.20 | 315.40 | 617 | +3.80(+1.22%) |
Jul 28, 2022 | 323.80 | 323.80 | 305.00 | 311.60 | 883 | +6.60(+2.16%) |
Jul 27, 2022 | 308.80 | 314.00 | 300.00 | 305.00 | 946 | +1.20(+0.39%) |
Jul 26, 2022 | 339.60 | 339.60 | 300.00 | 303.80 | 1,332 | -20.20(-6.23%) |
Jul 25, 2022 | 340.20 | 359.80 | 320.00 | 324.00 | 1,051 | -22.40(-6.47%) |
Jul 22, 2022 | 370.00 | 420.00 | 346.00 | 346.40 | 1,440 | -29.00(-7.73%) |
Jul 21, 2022 | 359.80 | 380.00 | 346.20 | 375.40 | 1,344 | +5.00(+1.35%) |
Jul 20, 2022 | 350.00 | 388.00 | 341.40 | 370.40 | 1,860 | +11.20(+3.12%) |
Jul 19, 2022 | 320.00 | 376.00 | 320.00 | 359.20 | 3,417 | +18.60(+5.46%) |
Jul 18, 2022 | 324.20 | 362.00 | 320.00 | 340.60 | 2,032 | -6.40(-1.84%) |
Jul 15, 2022 | 346.40 | 352.00 | 330.00 | 347.00 | 1,923 | +8.60(+2.54%) |
Jul 14, 2022 | 360.00 | 366.60 | 330.00 | 338.40 | 3,987 | -6.60(-1.91%) |
Jul 13, 2022 | 380.00 | 380.00 | 340.20 | 345.00 | 3,299 | -45.00(-11.54%) |
Jul 12, 2022 | 367.00 | 416.00 | 342.80 | 390.00 | 4,626 | -9.00(-2.26%) |
Jul 11, 2022 | 440.00 | 448.00 | 367.60 | 399.00 | 10,721 | -81.00(-16.88%) |
Jul 08, 2022 | 499.80 | 688.00 | 470.20 | 480.00 | 93,242 | +160.00(+50.00%) |
Jul 07, 2022 | 308.00 | 326.80 | 297.00 | 320.00 | 1,392 | +18.40(+6.10%) |
Jul 06, 2022 | 284.00 | 340.00 | 280.00 | 301.60 | 3,731 | +24.40(+8.80%) |
Jul 05, 2022 | 296.00 | 300.00 | 260.00 | 277.20 | 1,435 | -14.20(-4.87%) |
Jul 01, 2022 | 290.00 | 320.00 | 282.00 | 291.40 | 2,701 | +5.20(+1.82%) |
Jun 30, 2022 | 284.60 | 339.60 | 280.00 | 286.20 | 5,017 | -113.80(-28.45%) |
Jun 29, 2022 | 290.20 | 528.00 | 290.20 | 400.00 | 13,931 | +113.80(+39.76%) |
Jun 28, 2022 | 303.00 | 316.00 | 284.00 | 286.20 | 1,320 | -26.20(-8.39%) |
Jun 27, 2022 | 335.80 | 335.80 | 300.00 | 312.40 | 1,247 | +6.40(+2.09%) |
Jun 24, 2022 | 292.60 | 335.80 | 280.00 | 306.00 | 3,893 | +14.00(+4.79%) |
Jun 23, 2022 | 266.60 | 296.00 | 252.20 | 292.00 | 6,229 | +25.40(+9.53%) |
Jun 22, 2022 | 300.00 | 345.20 | 248.40 | 266.60 | 4,910 | -11.60(-4.17%) |
Jun 21, 2022 | 289.80 | 298.00 | 277.60 | 278.20 | 733 | +0.20(+0.07%) |
Jun 17, 2022 | 320.00 | 329.00 | 278.00 | 278.00 | 1,757 | -40.00(-12.58%) |
Jun 16, 2022 | 378.00 | 378.00 | 312.40 | 318.00 | 1,476 | -40.00(-11.17%) |
Jun 15, 2022 | 500.00 | 520.00 | 358.00 | 358.00 | 1,937 | -137.80(-27.79%) |
Jun 14, 2022 | 420.00 | 634.80 | 412.20 | 495.80 | 3,418 | +93.40(+23.21%) |
Jun 13, 2022 | 520.00 | 539.80 | 391.20 | 402.40 | 576 | -145.80(-26.60%) |
Jun 10, 2022 | 577.60 | 680.00 | 540.00 | 548.20 | 301 | -47.60(-7.99%) |
Jun 09, 2022 | 587.00 | 700.00 | 540.00 | 595.80 | 720 | -4.20(-0.70%) |
Jun 08, 2022 | 512.20 | 609.80 | 509.00 | 600.00 | 212 | +33.60(+5.93%) |
Jun 07, 2022 | 620.00 | 620.00 | 542.60 | 566.40 | 175 | -10.80(-1.87%) |
Jun 06, 2022 | 582.00 | 589.60 | 562.00 | 577.20 | 56 | -12.80(-2.17%) |
Jun 03, 2022 | 582.00 | 600.00 | 580.00 | 590.00 | 129 | +9.80(+1.69%) |
Jun 02, 2022 | 600.00 | 600.00 | 526.80 | 580.20 | 209 | -1.80(-0.31%) |
Jun 01, 2022 | 580.00 | 629.40 | 550.00 | 582.00 | 137 | +16.80(+2.97%) |
May 31, 2022 | 562.60 | 588.20 | 540.00 | 565.20 | 87 | -14.80(-2.55%) |
May 27, 2022 | 520.00 | 591.60 | 520.00 | 580.00 | 111 | +37.80(+6.97%) |
May 26, 2022 | 560.00 | 560.00 | 512.00 | 542.20 | 62 | +26.20(+5.08%) |
May 25, 2022 | 560.00 | 560.00 | 506.60 | 516.00 | 136 | -2.80(-0.54%) |
May 24, 2022 | 536.00 | 560.00 | 502.20 | 518.80 | 164 | -21.40(-3.96%) |
May 23, 2022 | 567.00 | 578.00 | 520.00 | 540.20 | 61 | +0.20(+0.04%) |
May 20, 2022 | 539.20 | 606.00 | 513.00 | 540.00 | 112 | +0.00(+0.00%) |
May 19, 2022 | 520.00 | 560.00 | 530.00 | 540.00 | 102 | +33.80(+6.68%) |
May 18, 2022 | 540.00 | 550.20 | 506.20 | 506.20 | 74 | -31.80(-5.91%) |
May 17, 2022 | 580.20 | 645.80 | 482.40 | 538.00 | 860 | -52.00(-8.81%) |
May 16, 2022 | 580.00 | 623.20 | 560.00 | 590.00 | 111 | +8.40(+1.44%) |
May 13, 2022 | 537.00 | 605.00 | 537.00 | 581.60 | 98 | +39.40(+7.27%) |
May 12, 2022 | 583.80 | 600.00 | 501.00 | 542.20 | 217 | -59.60(-9.90%) |
May 11, 2022 | 640.00 | 640.00 | 584.80 | 601.80 | 116 | -29.40(-4.66%) |
May 10, 2022 | 685.20 | 685.20 | 620.00 | 631.20 | 116 | -44.80(-6.63%) |
May 09, 2022 | 679.00 | 708.00 | 640.00 | 676.00 | 73 | -44.20(-6.14%) |
May 06, 2022 | 738.00 | 738.00 | 667.60 | 720.20 | 149 | -17.40(-2.36%) |
May 05, 2022 | 700.00 | 760.00 | 687.40 | 737.60 | 38 | +19.00(+2.64%) |
May 04, 2022 | 680.00 | 720.00 | 645.20 | 718.60 | 116 | +55.80(+8.42%) |
May 03, 2022 | 660.00 | 679.80 | 653.80 | 662.80 | 30 | +10.40(+1.59%) |