Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 325.40 | 325.40 | 300.60 | 305.20 | 288 | -2.80(-0.91%) |
Aug 30, 2022 | 314.00 | 317.80 | 306.00 | 308.00 | 210 | -4.00(-1.28%) |
Aug 29, 2022 | 315.00 | 327.40 | 312.00 | 312.00 | 699 | -4.20(-1.33%) |
Aug 26, 2022 | 332.20 | 336.00 | 316.00 | 316.20 | 794 | -16.00(-4.82%) |
Aug 25, 2022 | 340.00 | 359.80 | 330.20 | 332.20 | 639 | -1.60(-0.48%) |
Aug 24, 2022 | 340.00 | 341.80 | 325.40 | 333.80 | 378 | +0.20(+0.06%) |
Aug 23, 2022 | 325.40 | 350.60 | 325.40 | 333.60 | 293 | +0.60(+0.18%) |
Aug 22, 2022 | 380.00 | 377.80 | 321.40 | 333.00 | 897 | -47.00(-12.37%) |
Aug 19, 2022 | 322.80 | 390.00 | 310.20 | 380.00 | 2,411 | +59.20(+18.45%) |
Aug 18, 2022 | 328.00 | 340.00 | 320.00 | 320.80 | 798 | -6.40(-1.96%) |
Aug 17, 2022 | 340.00 | 350.00 | 325.00 | 327.20 | 364 | -12.80(-3.76%) |
Aug 16, 2022 | 329.80 | 358.00 | 320.00 | 340.00 | 632 | +0.00(+0.00%) |
Aug 15, 2022 | 320.00 | 348.60 | 324.40 | 340.00 | 532 | -9.20(-2.63%) |
Aug 12, 2022 | 360.00 | 372.00 | 340.00 | 349.20 | 1,018 | +8.40(+2.46%) |
Aug 11, 2022 | 322.20 | 354.00 | 321.80 | 340.80 | 1,119 | +18.60(+5.77%) |
Aug 10, 2022 | 318.00 | 340.00 | 313.00 | 322.20 | 560 | +7.40(+2.35%) |
Aug 09, 2022 | 340.00 | 348.00 | 309.80 | 314.80 | 1,414 | -13.20(-4.02%) |
Aug 08, 2022 | 356.00 | 356.00 | 322.20 | 328.00 | 632 | -13.60(-3.98%) |
Aug 05, 2022 | 340.00 | 355.80 | 340.00 | 341.60 | 375 | +1.00(+0.29%) |
Aug 04, 2022 | 328.60 | 355.20 | 327.20 | 340.60 | 770 | +10.60(+3.21%) |
Aug 03, 2022 | 305.20 | 360.00 | 305.00 | 330.00 | 1,235 | +24.60(+8.06%) |
Aug 02, 2022 | 306.40 | 319.60 | 300.20 | 305.40 | 707 | -0.40(-0.13%) |
Aug 01, 2022 | 320.00 | 322.00 | 300.00 | 305.80 | 561 | -9.60(-3.04%) |
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%) |