Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 560.00 | 657.60 | 544.00 | 592.20 | 4,475 | +13.60(+2.35%) |
Jul 28, 2022 | 558.40 | 582.20 | 520.40 | 578.60 | 3,954 | +3.80(+0.66%) |
Jul 27, 2022 | 760.00 | 815.80 | 554.40 | 574.80 | 16,662 | +44.80(+8.45%) |
Jul 26, 2022 | 566.40 | 580.00 | 502.60 | 530.00 | 676 | -30.00(-5.36%) |
Jul 25, 2022 | 580.00 | 600.00 | 540.00 | 560.00 | 397 | -22.00(-3.78%) |
Jul 22, 2022 | 584.40 | 616.00 | 578.20 | 582.00 | 1,172 | -20.40(-3.39%) |
Jul 21, 2022 | 594.00 | 610.00 | 576.00 | 602.40 | 536 | +3.80(+0.63%) |
Jul 20, 2022 | 596.00 | 610.00 | 573.00 | 598.60 | 456 | +0.80(+0.13%) |
Jul 19, 2022 | 587.80 | 597.80 | 568.40 | 597.80 | 477 | +11.80(+2.01%) |
Jul 18, 2022 | 594.00 | 623.60 | 574.00 | 586.00 | 1,044 | -5.80(-0.98%) |
Jul 15, 2022 | 533.40 | 603.60 | 533.40 | 591.80 | 2,062 | +41.80(+7.60%) |
Jul 14, 2022 | 548.00 | 575.80 | 522.80 | 550.00 | 429 | +9.60(+1.78%) |
Jul 13, 2022 | 552.40 | 568.00 | 521.20 | 540.40 | 375 | -22.80(-4.05%) |
Jul 12, 2022 | 580.00 | 599.80 | 542.40 | 563.20 | 283 | -23.80(-4.05%) |
Jul 11, 2022 | 600.00 | 631.00 | 580.00 | 587.00 | 448 | -19.00(-3.14%) |
Jul 08, 2022 | 616.80 | 629.00 | 582.20 | 606.00 | 424 | -18.00(-2.88%) |
Jul 07, 2022 | 561.80 | 631.60 | 561.80 | 624.00 | 1,383 | +50.00(+8.71%) |
Jul 06, 2022 | 545.40 | 594.40 | 540.60 | 574.00 | 1,465 | +14.00(+2.50%) |
Jul 05, 2022 | 561.80 | 570.00 | 524.40 | 560.00 | 628 | -10.00(-1.75%) |
Jul 01, 2022 | 582.60 | 600.00 | 560.00 | 570.00 | 1,112 | -30.00(-5.00%) |
Jun 30, 2022 | 630.20 | 649.80 | 570.00 | 600.00 | 896 | -30.60(-4.85%) |
Jun 29, 2022 | 646.00 | 659.00 | 602.40 | 630.60 | 717 | -17.40(-2.69%) |
Jun 28, 2022 | 661.60 | 680.00 | 636.00 | 648.00 | 759 | -14.80(-2.23%) |
Jun 27, 2022 | 660.00 | 668.00 | 621.60 | 662.80 | 738 | +2.80(+0.42%) |
Jun 24, 2022 | 662.00 | 737.80 | 655.20 | 660.00 | 1,820 | -10.00(-1.49%) |
Jun 23, 2022 | 638.00 | 759.60 | 610.00 | 670.00 | 2,359 | +25.00(+3.88%) |
Jun 22, 2022 | 624.20 | 657.80 | 623.60 | 645.00 | 217 | -7.80(-1.19%) |
Jun 21, 2022 | 646.40 | 659.80 | 620.00 | 652.80 | 264 | +11.00(+1.71%) |
Jun 17, 2022 | 634.00 | 656.00 | 621.00 | 641.80 | 400 | +1.80(+0.28%) |
Jun 16, 2022 | 680.00 | 695.80 | 620.60 | 640.00 | 1,104 | -50.00(-7.25%) |
Jun 15, 2022 | 700.00 | 719.20 | 660.00 | 690.00 | 588 | -2.80(-0.40%) |
Jun 14, 2022 | 732.00 | 786.00 | 690.20 | 692.80 | 969 | -58.20(-7.75%) |
Jun 13, 2022 | 744.00 | 758.00 | 681.60 | 751.00 | 1,371 | -8.80(-1.16%) |
Jun 10, 2022 | 750.00 | 798.00 | 700.00 | 759.80 | 2,031 | +25.40(+3.46%) |
Jun 09, 2022 | 700.00 | 820.00 | 660.00 | 734.40 | 2,969 | +39.80(+5.73%) |
Jun 08, 2022 | 682.80 | 709.80 | 680.00 | 694.60 | 1,050 | +6.60(+0.96%) |
Jun 07, 2022 | 697.00 | 709.40 | 670.00 | 688.00 | 365 | -16.00(-2.27%) |
Jun 06, 2022 | 717.20 | 720.00 | 700.00 | 704.00 | 323 | -5.80(-0.82%) |
Jun 03, 2022 | 758.00 | 770.00 | 688.00 | 709.80 | 757 | -49.80(-6.56%) |
Jun 02, 2022 | 745.00 | 760.00 | 727.00 | 759.60 | 1,154 | +20.60(+2.79%) |
Jun 01, 2022 | 732.60 | 760.00 | 712.00 | 739.00 | 606 | -16.20(-2.15%) |
May 31, 2022 | 700.00 | 760.00 | 700.00 | 755.20 | 541 | +47.60(+6.73%) |
May 27, 2022 | 696.00 | 719.80 | 690.20 | 707.60 | 686 | +3.40(+0.48%) |
May 26, 2022 | 700.00 | 720.00 | 693.80 | 704.20 | 243 | -15.60(-2.17%) |
May 25, 2022 | 675.80 | 754.60 | 675.80 | 719.80 | 315 | +27.20(+3.93%) |
May 24, 2022 | 740.60 | 747.40 | 669.20 | 692.60 | 372 | -47.00(-6.35%) |
May 23, 2022 | 780.00 | 775.20 | 720.00 | 739.60 | 358 | -20.20(-2.66%) |
May 20, 2022 | 776.40 | 815.80 | 724.00 | 759.80 | 388 | -22.20(-2.84%) |
May 19, 2022 | 800.00 | 816.00 | 762.20 | 782.00 | 522 | -18.40(-2.30%) |
May 18, 2022 | 802.00 | 820.00 | 786.20 | 800.40 | 190 | -27.60(-3.33%) |
May 17, 2022 | 803.60 | 830.00 | 780.00 | 828.00 | 278 | +6.20(+0.75%) |
May 16, 2022 | 837.40 | 846.00 | 801.20 | 821.80 | 285 | -32.80(-3.84%) |
May 13, 2022 | 860.00 | 868.00 | 764.00 | 854.60 | 1,228 | +34.60(+4.22%) |
May 12, 2022 | 713.80 | 848.60 | 699.40 | 820.00 | 1,169 | +60.20(+7.92%) |
May 11, 2022 | 860.00 | 857.80 | 731.60 | 759.80 | 1,311 | -99.20(-11.55%) |
May 10, 2022 | 840.00 | 859.80 | 790.00 | 859.00 | 369 | +24.20(+2.90%) |
May 09, 2022 | 900.00 | 918.60 | 820.60 | 834.80 | 1,071 | -74.60(-8.20%) |
May 06, 2022 | 980.00 | 1000 | 880.00 | 909.40 | 1,133 | -73.40(-7.47%) |
May 05, 2022 | 1052 | 1104 | 970.00 | 982.80 | 1,323 | -93.20(-8.66%) |
May 04, 2022 | 1085 | 1096 | 1011 | 1076 | 1,116 | -50.00(-4.44%) |
May 03, 2022 | 1055 | 1135 | 1044 | 1126 | 1,122 | +66.00(+6.23%) |