Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 228.00 | 240.06 | 210.00 | 219.96 | 743 | -12.60(-5.42%) |
Jul 28, 2022 | 240.00 | 246.00 | 225.30 | 232.56 | 229 | -7.44(-3.10%) |
Jul 27, 2022 | 234.00 | 246.00 | 222.60 | 240.00 | 555 | +4.68(+1.99%) |
Jul 26, 2022 | 246.00 | 252.00 | 231.60 | 235.32 | 220 | -8.22(-3.38%) |
Jul 25, 2022 | 255.36 | 257.46 | 240.00 | 243.54 | 288 | -12.54(-4.90%) |
Jul 22, 2022 | 246.00 | 270.00 | 231.06 | 256.08 | 1,072 | +4.74(+1.89%) |
Jul 21, 2022 | 242.58 | 257.40 | 234.00 | 251.34 | 739 | +8.28(+3.41%) |
Jul 20, 2022 | 234.00 | 248.46 | 229.80 | 243.06 | 690 | +13.08(+5.69%) |
Jul 19, 2022 | 233.40 | 233.40 | 223.80 | 229.98 | 617 | +1.98(+0.87%) |
Jul 18, 2022 | 234.00 | 247.20 | 228.00 | 228.00 | 494 | -9.00(-3.80%) |
Jul 15, 2022 | 234.24 | 244.56 | 231.12 | 237.00 | 637 | -4.50(-1.86%) |
Jul 14, 2022 | 252.00 | 252.00 | 228.60 | 241.50 | 433 | -3.30(-1.35%) |
Jul 13, 2022 | 240.00 | 252.00 | 223.20 | 244.80 | 715 | -2.70(-1.09%) |
Jul 12, 2022 | 270.00 | 276.00 | 240.00 | 247.50 | 1,058 | -21.90(-8.13%) |
Jul 11, 2022 | 276.00 | 282.00 | 252.30 | 269.40 | 1,561 | +11.40(+4.42%) |
Jul 08, 2022 | 252.00 | 279.00 | 243.30 | 258.00 | 1,237 | +24.48(+10.48%) |
Jul 07, 2022 | 224.52 | 239.34 | 219.00 | 233.52 | 1,079 | +6.90(+3.04%) |
Jul 06, 2022 | 240.00 | 252.00 | 219.06 | 226.62 | 678 | -19.38(-7.88%) |
Jul 05, 2022 | 258.90 | 258.90 | 240.00 | 246.00 | 322 | +6.00(+2.50%) |
Jul 01, 2022 | 246.00 | 263.94 | 240.00 | 240.00 | 653 | -4.56(-1.86%) |
Jun 30, 2022 | 264.00 | 253.14 | 240.00 | 244.56 | 979 | -25.50(-9.44%) |
Jun 29, 2022 | 294.00 | 295.20 | 264.00 | 270.06 | 1,272 | -65.46(-19.51%) |
Jun 28, 2022 | 275.94 | 428.10 | 262.68 | 335.52 | 10,183 | +71.52(+27.09%) |
Jun 27, 2022 | 264.00 | 269.40 | 246.00 | 264.00 | 311 | +6.66(+2.59%) |
Jun 24, 2022 | 255.84 | 270.00 | 246.60 | 257.34 | 289 | +5.34(+2.12%) |
Jun 23, 2022 | 252.00 | 276.06 | 240.60 | 252.00 | 397 | -0.18(-0.07%) |
Jun 22, 2022 | 258.00 | 267.00 | 246.60 | 252.18 | 344 | -1.02(-0.40%) |
Jun 21, 2022 | 263.94 | 264.00 | 252.00 | 253.20 | 414 | -1.74(-0.68%) |
Jun 17, 2022 | 270.00 | 272.52 | 252.00 | 254.94 | 213 | -3.06(-1.19%) |
Jun 16, 2022 | 271.98 | 272.52 | 244.26 | 258.00 | 256 | -12.00(-4.44%) |
Jun 15, 2022 | 264.00 | 275.94 | 264.00 | 270.00 | 148 | +10.20(+3.93%) |
Jun 14, 2022 | 277.08 | 281.94 | 258.00 | 259.80 | 217 | -7.20(-2.70%) |
Jun 13, 2022 | 270.00 | 288.00 | 258.00 | 267.00 | 397 | -38.40(-12.57%) |
Jun 10, 2022 | 318.00 | 329.34 | 300.00 | 305.40 | 755 | -15.54(-4.84%) |
Jun 09, 2022 | 324.00 | 330.00 | 313.62 | 320.94 | 275 | -0.18(-0.06%) |
Jun 08, 2022 | 318.00 | 333.00 | 318.00 | 321.12 | 348 | +0.12(+0.04%) |
Jun 07, 2022 | 348.00 | 348.00 | 318.00 | 321.00 | 483 | -18.54(-5.46%) |
Jun 06, 2022 | 360.00 | 366.00 | 336.00 | 339.54 | 465 | -14.52(-4.10%) |
Jun 03, 2022 | 408.00 | 420.12 | 336.30 | 354.06 | 1,258 | -65.88(-15.69%) |
Jun 02, 2022 | 426.00 | 431.34 | 394.62 | 419.94 | 1,001 | -11.34(-2.63%) |
Jun 01, 2022 | 444.00 | 447.90 | 403.20 | 431.28 | 1,607 | -15.66(-3.50%) |
May 31, 2022 | 468.00 | 474.00 | 411.00 | 446.94 | 1,584 | -4.86(-1.08%) |
May 27, 2022 | 367.50 | 474.00 | 354.00 | 451.80 | 5,837 | +91.74(+25.48%) |
May 26, 2022 | 336.00 | 383.52 | 336.00 | 360.06 | 476 | +13.08(+3.77%) |
May 25, 2022 | 354.00 | 360.00 | 336.00 | 346.98 | 152 | -1.02(-0.29%) |
May 24, 2022 | 352.86 | 360.00 | 342.60 | 348.00 | 64 | -10.74(-2.99%) |
May 23, 2022 | 342.00 | 373.44 | 342.00 | 358.74 | 186 | +5.94(+1.68%) |
May 20, 2022 | 384.00 | 384.00 | 346.20 | 352.80 | 114 | -11.70(-3.21%) |
May 19, 2022 | 354.00 | 383.58 | 347.40 | 364.50 | 839 | +14.52(+4.15%) |
May 18, 2022 | 370.80 | 370.80 | 348.60 | 349.98 | 175 | -10.08(-2.80%) |
May 17, 2022 | 354.00 | 371.88 | 337.56 | 360.06 | 464 | +17.58(+5.13%) |
May 16, 2022 | 354.00 | 360.00 | 342.42 | 342.48 | 241 | +0.06(+0.02%) |
May 13, 2022 | 368.82 | 372.00 | 336.00 | 342.42 | 299 | +8.76(+2.63%) |
May 12, 2022 | 321.00 | 342.54 | 321.00 | 333.66 | 256 | -22.98(-6.44%) |
May 11, 2022 | 348.00 | 360.00 | 336.00 | 356.64 | 235 | +8.64(+2.48%) |
May 10, 2022 | 349.50 | 357.12 | 324.00 | 348.00 | 241 | +5.52(+1.61%) |
May 09, 2022 | 393.84 | 393.84 | 332.10 | 342.48 | 714 | -55.26(-13.89%) |
May 06, 2022 | 420.00 | 426.00 | 392.70 | 397.74 | 573 | -35.94(-8.29%) |
May 05, 2022 | 444.00 | 462.00 | 424.74 | 433.68 | 299 | -4.92(-1.12%) |
May 04, 2022 | 456.00 | 456.30 | 426.90 | 438.60 | 396 | -22.14(-4.81%) |
May 03, 2022 | 453.30 | 466.32 | 450.42 | 460.74 | 214 | -1.26(-0.27%) |