Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2022 | 437.25 | 450.00 | 434.00 | 436.50 | 0 | +0.00(+0.00%) |
Jul 29, 2022 | 437.25 | 450.00 | 434.00 | 436.50 | 0 | -6.50(-1.47%) |
Jul 28, 2022 | 443.00 | 0 | +13.50(+3.14%) | |||
Jul 27, 2022 | 429.50 | 0 | +1.00(+0.23%) | |||
Jul 26, 2022 | 428.50 | 0 | +10.25(+2.45%) | |||
Jul 25, 2022 | 418.25 | 0 | +0.25(+0.06%) | |||
Jul 23, 2022 | 453.00 | 453.25 | 418.00 | 418.00 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 453.00 | 453.25 | 418.00 | 418.00 | 0 | -13.00(-3.02%) |
Jul 21, 2022 | 431.00 | 0 | -24.00(-5.27%) | |||
Jul 20, 2022 | 455.00 | 0 | -6.75(-1.46%) | |||
Jul 19, 2022 | 461.75 | 0 | -1.25(-0.27%) | |||
Jul 18, 2022 | 463.00 | 0 | +11.00(+2.43%) | |||
Jul 16, 2022 | 444.75 | 462.25 | 438.25 | 452.00 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 444.75 | 462.25 | 438.25 | 452.00 | 0 | +8.25(+1.86%) |
Jul 14, 2022 | 443.75 | 0 | +7.75(+1.78%) | |||
Jul 13, 2022 | 436.00 | 0 | +0.25(+0.06%) | |||
Jul 12, 2022 | 435.75 | 0 | -32.25(-6.89%) | |||
Jul 11, 2022 | 468.00 | 0 | +2.25(+0.48%) | |||
Jul 09, 2022 | 444.00 | 470.50 | 444.00 | 465.75 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 444.00 | 470.50 | 444.00 | 465.75 | 0 | -2.75(-0.59%) |
Jul 07, 2022 | 468.50 | 0 | +34.75(+8.01%) | |||
Jul 06, 2022 | 433.75 | 0 | -13.00(-2.91%) | |||
Jul 05, 2022 | 446.75 | 0 | -52.00(-10.43%) | |||
Jul 02, 2022 | 503.00 | 503.00 | 485.50 | 498.75 | 0 | +0.00(+0.00%) |
Jul 01, 2022 | 503.00 | 503.00 | 485.50 | 498.75 | 0 | +10.75(+2.20%) |
Jun 30, 2022 | 488.00 | 0 | -20.00(-3.94%) | |||
Jun 29, 2022 | 508.00 | 0 | +4.50(+0.89%) | |||
Jun 28, 2022 | 503.50 | 0 | -5.25(-1.03%) | |||
Jun 27, 2022 | 508.75 | 0 | -94.00(-15.60%) | |||
Jun 25, 2022 | 598.00 | 608.00 | 590.00 | 602.75 | 0 | +0.00(+0.00%) |
Jun 24, 2022 | 598.00 | 608.00 | 590.00 | 602.75 | 0 | +5.75(+0.96%) |
Jun 23, 2022 | 597.00 | 0 | -24.75(-3.98%) | |||
Jun 22, 2022 | 621.75 | 0 | -14.75(-2.32%) | |||
Jun 21, 2022 | 636.50 | 0 | -31.25(-4.68%) | |||
Jun 18, 2022 | 658.25 | 667.75 | 655.25 | 667.75 | 0 | +0.00(+0.00%) |
Jun 17, 2022 | 658.25 | 667.75 | 655.25 | 667.75 | 0 | +3.25(+0.49%) |
Jun 16, 2022 | 664.50 | 0 | +3.25(+0.49%) | |||
Jun 15, 2022 | 661.25 | 0 | -5.50(-0.82%) | |||
Jun 14, 2022 | 666.75 | 0 | +7.00(+1.06%) | |||
Jun 13, 2022 | 659.75 | 0 | +4.75(+0.73%) | |||
Jun 11, 2022 | 669.75 | 670.00 | 649.00 | 655.00 | 0 | +0.00(+0.00%) |
Jun 10, 2022 | 669.75 | 670.00 | 649.00 | 655.00 | 0 | +3.75(+0.58%) |
Jun 09, 2022 | 651.25 | 0 | -10.25(-1.55%) | |||
Jun 08, 2022 | 661.50 | 0 | -6.50(-0.97%) | |||
Jun 07, 2022 | 668.00 | 0 | -12.25(-1.80%) | |||
Jun 06, 2022 | 680.25 | 0 | -9.75(-1.41%) | |||
Jun 04, 2022 | 655.00 | 692.50 | 654.00 | 690.00 | 0 | +0.00(+0.00%) |
Jun 03, 2022 | 655.00 | 692.50 | 654.00 | 690.00 | 0 | -0.50(-0.07%) |
Jun 02, 2022 | 690.50 | 0 | +44.00(+6.81%) | |||
Jun 01, 2022 | 646.50 | 0 | -23.25(-3.47%) | |||
May 31, 2022 | 669.75 | 0 | -36.00(-5.10%) | |||
May 28, 2022 | 680.50 | 705.75 | 679.75 | 705.75 | 0 | +0.00(+0.00%) |
May 27, 2022 | 680.50 | 705.75 | 679.75 | 705.75 | 0 | +2.00(+0.28%) |
May 26, 2022 | 703.75 | 0 | +23.00(+3.38%) | |||
May 25, 2022 | 680.75 | 0 | +6.50(+0.96%) | |||
May 24, 2022 | 674.25 | 0 | +44.50(+7.07%) | |||
May 23, 2022 | 629.75 | 0 | +17.50(+2.86%) | |||
May 21, 2022 | 625.00 | 625.00 | 607.00 | 612.25 | 0 | +0.00(+0.00%) |
May 20, 2022 | 625.00 | 625.00 | 607.00 | 612.25 | 0 | -0.50(-0.08%) |
May 19, 2022 | 612.75 | 0 | -29.00(-4.52%) | |||
May 18, 2022 | 641.75 | 0 | -12.00(-1.84%) | |||
May 17, 2022 | 653.75 | 0 | +14.25(+2.23%) | |||
May 16, 2022 | 639.50 | 0 | +24.25(+3.94%) | |||
May 14, 2022 | 626.00 | 626.75 | 609.75 | 615.25 | 0 | +0.00(+0.00%) |
May 13, 2022 | 626.00 | 626.75 | 609.75 | 615.25 | 0 | -2.50(-0.40%) |
May 12, 2022 | 617.75 | 0 | +14.50(+2.40%) | |||
May 11, 2022 | 603.25 | 0 | +4.00(+0.67%) | |||
May 10, 2022 | 599.25 | 0 | -16.25(-2.64%) | |||
May 09, 2022 | 615.50 | 0 | -10.50(-1.68%) | |||
May 07, 2022 | 657.50 | 670.00 | 622.25 | 626.00 | 0 | +0.00(+0.00%) |
May 06, 2022 | 657.50 | 670.00 | 622.25 | 626.00 | 0 | -1.50(-0.24%) |
May 05, 2022 | 627.50 | 0 | -51.25(-7.55%) | |||
May 04, 2022 | 678.75 | 0 | +6.25(+0.93%) | |||
May 03, 2022 | 672.50 | 0 | +18.50(+2.83%) |