Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 417.00 | 448.00 | 417.00 | 443.00 | 209 | +25.00(+5.98%) |
Jul 28, 2022 | 423.00 | 425.00 | 409.00 | 418.00 | 219 | +7.00(+1.70%) |
Jul 27, 2022 | 420.00 | 425.00 | 400.00 | 411.00 | 473 | -11.00(-2.61%) |
Jul 26, 2022 | 423.00 | 430.00 | 414.00 | 422.00 | 97 | -5.00(-1.17%) |
Jul 25, 2022 | 452.00 | 452.00 | 420.00 | 427.00 | 282 | -24.00(-5.32%) |
Jul 22, 2022 | 456.00 | 456.00 | 440.01 | 451.00 | 120 | -5.00(-1.10%) |
Jul 21, 2022 | 449.00 | 458.00 | 428.70 | 456.00 | 192 | +9.00(+2.01%) |
Jul 20, 2022 | 437.00 | 458.00 | 430.00 | 447.00 | 294 | +12.00(+2.76%) |
Jul 19, 2022 | 437.00 | 436.83 | 420.01 | 435.00 | 112 | +18.00(+4.32%) |
Jul 18, 2022 | 424.00 | 437.00 | 411.00 | 417.00 | 184 | +2.00(+0.48%) |
Jul 15, 2022 | 433.00 | 433.00 | 410.00 | 415.00 | 116 | -12.00(-2.81%) |
Jul 14, 2022 | 428.00 | 433.57 | 412.00 | 427.00 | 75 | -3.00(-0.70%) |
Jul 13, 2022 | 436.00 | 439.00 | 425.01 | 430.00 | 151 | -10.00(-2.27%) |
Jul 12, 2022 | 445.00 | 448.00 | 434.00 | 440.00 | 136 | -4.00(-0.90%) |
Jul 11, 2022 | 438.00 | 449.00 | 430.00 | 444.00 | 152 | -10.00(-2.20%) |
Jul 08, 2022 | 446.00 | 461.00 | 440.00 | 454.00 | 257 | +10.00(+2.25%) |
Jul 07, 2022 | 441.00 | 475.00 | 441.00 | 444.00 | 300 | +3.00(+0.68%) |
Jul 06, 2022 | 448.00 | 494.00 | 441.00 | 441.00 | 353 | -16.00(-3.50%) |
Jul 05, 2022 | 453.00 | 468.00 | 438.00 | 457.00 | 327 | -1.00(-0.22%) |
Jul 01, 2022 | 449.00 | 469.00 | 441.00 | 458.00 | 659 | +0.00(+0.00%) |
Jun 30, 2022 | 430.00 | 473.00 | 431.00 | 458.00 | 182 | +19.00(+4.33%) |
Jun 29, 2022 | 461.00 | 471.00 | 429.00 | 439.00 | 494 | -22.00(-4.77%) |
Jun 28, 2022 | 439.00 | 514.00 | 425.00 | 461.00 | 971 | -50.00(-9.78%) |
Jun 27, 2022 | 444.00 | 529.91 | 443.54 | 511.00 | 798 | +58.00(+12.80%) |
Jun 24, 2022 | 427.00 | 464.00 | 423.01 | 453.00 | 269 | +31.00(+7.35%) |
Jun 23, 2022 | 418.00 | 433.00 | 411.00 | 422.00 | 177 | +12.00(+2.93%) |
Jun 22, 2022 | 438.00 | 467.00 | 408.00 | 410.00 | 434 | -39.00(-8.69%) |
Jun 21, 2022 | 436.00 | 465.00 | 435.00 | 449.00 | 172 | -7.00(-1.54%) |
Jun 17, 2022 | 436.00 | 467.00 | 434.09 | 456.00 | 260 | +23.00(+5.31%) |
Jun 16, 2022 | 418.00 | 450.00 | 418.00 | 433.00 | 238 | +2.00(+0.46%) |
Jun 15, 2022 | 437.00 | 450.00 | 414.01 | 431.00 | 203 | +1.00(+0.23%) |
Jun 14, 2022 | 419.00 | 446.00 | 415.00 | 430.00 | 203 | +11.00(+2.63%) |
Jun 13, 2022 | 450.00 | 450.00 | 406.01 | 419.00 | 491 | -41.00(-8.91%) |
Jun 10, 2022 | 466.00 | 471.00 | 450.00 | 460.00 | 196 | -11.00(-2.34%) |
Jun 09, 2022 | 467.00 | 483.00 | 465.00 | 471.00 | 249 | +1.00(+0.21%) |
Jun 08, 2022 | 465.00 | 482.00 | 463.00 | 470.00 | 146 | +3.00(+0.64%) |
Jun 07, 2022 | 465.00 | 480.00 | 465.00 | 467.00 | 147 | -2.00(-0.43%) |
Jun 06, 2022 | 472.00 | 484.00 | 464.00 | 469.00 | 213 | -16.00(-3.30%) |
Jun 03, 2022 | 466.00 | 495.00 | 466.00 | 485.00 | 212 | +18.00(+3.85%) |
Jun 02, 2022 | 470.00 | 484.99 | 465.59 | 467.00 | 99 | -2.00(-0.43%) |
Jun 01, 2022 | 483.00 | 483.79 | 462.50 | 469.00 | 292 | -14.00(-2.90%) |
May 31, 2022 | 470.00 | 499.00 | 470.00 | 483.00 | 264 | +10.00(+2.11%) |
May 27, 2022 | 480.00 | 498.00 | 471.00 | 473.00 | 213 | -3.00(-0.63%) |
May 26, 2022 | 474.00 | 495.00 | 471.19 | 476.00 | 316 | -3.00(-0.63%) |
May 25, 2022 | 484.00 | 498.92 | 473.50 | 479.00 | 322 | -19.00(-3.82%) |
May 24, 2022 | 507.00 | 513.99 | 470.01 | 498.00 | 605 | -14.00(-2.73%) |
May 23, 2022 | 433.00 | 522.50 | 427.03 | 512.00 | 1,660 | +85.00(+19.91%) |
May 20, 2022 | 412.00 | 427.04 | 398.00 | 427.00 | 733 | +43.00(+11.20%) |
May 19, 2022 | 374.00 | 386.00 | 367.16 | 384.00 | 207 | +9.00(+2.40%) |
May 18, 2022 | 385.00 | 397.00 | 367.00 | 375.00 | 536 | -14.00(-3.60%) |
May 17, 2022 | 373.00 | 393.00 | 373.00 | 389.00 | 483 | +13.00(+3.46%) |
May 16, 2022 | 399.00 | 400.00 | 364.00 | 376.00 | 858 | -23.00(-5.76%) |
May 13, 2022 | 384.00 | 413.00 | 360.00 | 399.00 | 947 | +57.00(+16.67%) |
May 12, 2022 | 376.00 | 384.00 | 330.00 | 342.00 | 1,047 | -41.00(-10.70%) |
May 11, 2022 | 415.00 | 422.00 | 383.00 | 383.00 | 556 | -35.00(-8.37%) |
May 10, 2022 | 415.00 | 425.00 | 400.00 | 418.00 | 485 | +9.00(+2.20%) |
May 09, 2022 | 450.00 | 461.00 | 408.01 | 409.00 | 747 | -52.00(-11.28%) |
May 06, 2022 | 494.00 | 495.00 | 456.00 | 461.00 | 564 | -44.00(-8.71%) |
May 05, 2022 | 566.00 | 572.27 | 492.00 | 505.00 | 1,253 | -53.00(-9.50%) |
May 04, 2022 | 505.00 | 559.00 | 497.00 | 558.00 | 963 | +50.00(+9.84%) |
May 03, 2022 | 478.00 | 532.00 | 478.00 | 508.00 | 1,105 | +35.00(+7.40%) |