Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 104.00 | 116.80 | 96.00 | 110.40 | 66,107 | +5.20(+4.94%) |
Jul 28, 2022 | 108.60 | 116.80 | 100.60 | 105.20 | 26,323 | -5.20(-4.71%) |
Jul 27, 2022 | 100.00 | 215.20 | 100.00 | 110.40 | 287,108 | +14.40(+15.00%) |
Jul 26, 2022 | 106.80 | 108.20 | 93.00 | 96.00 | 6,398 | -10.00(-9.43%) |
Jul 25, 2022 | 94.40 | 108.60 | 88.60 | 106.00 | 4,266 | +11.20(+11.81%) |
Jul 22, 2022 | 103.60 | 104.00 | 92.60 | 94.80 | 4,492 | -8.60(-8.32%) |
Jul 21, 2022 | 103.00 | 108.60 | 98.60 | 103.40 | 5,091 | +1.40(+1.37%) |
Jul 20, 2022 | 92.20 | 112.20 | 91.00 | 102.00 | 7,965 | +8.80(+9.44%) |
Jul 19, 2022 | 86.00 | 94.20 | 86.00 | 93.20 | 1,627 | +7.20(+8.37%) |
Jul 18, 2022 | 81.40 | 87.73 | 81.20 | 86.00 | 1,413 | +4.40(+5.39%) |
Jul 15, 2022 | 84.20 | 84.60 | 80.00 | 81.60 | 2,779 | -2.80(-3.32%) |
Jul 14, 2022 | 92.00 | 100.80 | 82.40 | 84.40 | 17,266 | -7.60(-8.26%) |
Jul 13, 2022 | 87.20 | 93.40 | 86.10 | 92.00 | 2,022 | +3.40(+3.84%) |
Jul 12, 2022 | 89.80 | 91.00 | 88.00 | 88.60 | 1,379 | -0.40(-0.45%) |
Jul 11, 2022 | 93.80 | 93.80 | 88.40 | 89.00 | 2,946 | -6.80(-7.10%) |
Jul 08, 2022 | 89.40 | 98.80 | 86.00 | 95.80 | 4,269 | +6.40(+7.16%) |
Jul 07, 2022 | 90.00 | 94.40 | 86.40 | 89.40 | 2,583 | +1.80(+2.05%) |
Jul 06, 2022 | 89.00 | 89.60 | 84.40 | 87.60 | 12,431 | -2.00(-2.23%) |
Jul 05, 2022 | 85.20 | 92.40 | 83.60 | 89.60 | 2,613 | +4.40(+5.16%) |
Jul 01, 2022 | 88.60 | 88.80 | 84.20 | 85.20 | 1,732 | -4.80(-5.33%) |
Jun 30, 2022 | 90.80 | 90.80 | 88.80 | 90.00 | 4,718 | -3.60(-3.85%) |
Jun 29, 2022 | 95.20 | 95.20 | 89.40 | 93.60 | 2,958 | +1.60(+1.74%) |
Jun 28, 2022 | 98.20 | 99.20 | 91.40 | 92.00 | 3,096 | -5.40(-5.54%) |
Jun 27, 2022 | 96.80 | 101.60 | 92.80 | 97.40 | 9,032 | +0.80(+0.83%) |
Jun 24, 2022 | 103.20 | 114.20 | 96.60 | 96.60 | 28,432 | -6.60(-6.40%) |
Jun 23, 2022 | 108.80 | 112.60 | 103.20 | 103.20 | 4,438 | -4.20(-3.91%) |
Jun 22, 2022 | 122.40 | 125.60 | 107.40 | 107.40 | 3,955 | -13.80(-11.39%) |
Jun 21, 2022 | 126.40 | 134.20 | 120.60 | 121.20 | 4,532 | -2.40(-1.94%) |
Jun 17, 2022 | 120.40 | 132.10 | 120.40 | 123.60 | 8,568 | +4.40(+3.69%) |
Jun 16, 2022 | 106.80 | 121.00 | 106.80 | 119.20 | 7,633 | +8.40(+7.58%) |
Jun 15, 2022 | 112.00 | 118.60 | 110.60 | 110.80 | 3,437 | -0.40(-0.36%) |
Jun 14, 2022 | 112.80 | 112.80 | 109.80 | 111.20 | 3,784 | +0.20(+0.18%) |
Jun 13, 2022 | 122.00 | 122.40 | 109.80 | 111.00 | 7,602 | -11.00(-9.02%) |
Jun 10, 2022 | 122.60 | 124.60 | 120.40 | 122.00 | 7,703 | -5.20(-4.09%) |
Jun 09, 2022 | 146.40 | 148.20 | 125.00 | 127.20 | 11,879 | -21.80(-14.63%) |
Jun 08, 2022 | 138.20 | 150.60 | 136.00 | 149.00 | 8,132 | +10.60(+7.66%) |
Jun 07, 2022 | 147.20 | 154.90 | 137.40 | 138.40 | 12,616 | -6.60(-4.55%) |
Jun 06, 2022 | 202.00 | 203.40 | 142.20 | 145.00 | 22,540 | -57.20(-28.29%) |
Jun 03, 2022 | 205.60 | 214.40 | 199.40 | 202.20 | 8,248 | -1.60(-0.79%) |
Jun 02, 2022 | 207.80 | 215.00 | 198.80 | 203.80 | 9,593 | -1.20(-0.59%) |
Jun 01, 2022 | 212.80 | 214.80 | 204.40 | 205.00 | 7,146 | -6.80(-3.21%) |
May 31, 2022 | 190.60 | 218.40 | 190.00 | 211.80 | 13,024 | +21.40(+11.24%) |
May 27, 2022 | 178.20 | 198.40 | 177.80 | 190.40 | 3,749 | +9.80(+5.43%) |
May 26, 2022 | 182.80 | 185.90 | 176.40 | 180.60 | 2,816 | -2.60(-1.42%) |
May 25, 2022 | 184.00 | 189.80 | 182.00 | 183.20 | 4,093 | -0.40(-0.22%) |
May 24, 2022 | 193.80 | 193.80 | 183.60 | 183.60 | 2,905 | -9.80(-5.07%) |
May 23, 2022 | 195.60 | 204.00 | 186.80 | 193.40 | 9,147 | -2.20(-1.12%) |
May 20, 2022 | 194.20 | 202.40 | 193.00 | 195.60 | 5,273 | +0.60(+0.31%) |
May 19, 2022 | 184.80 | 198.10 | 184.00 | 195.00 | 3,881 | +13.00(+7.14%) |
May 18, 2022 | 204.00 | 204.00 | 179.40 | 182.00 | 6,846 | -14.40(-7.33%) |
May 17, 2022 | 197.60 | 211.60 | 191.50 | 196.40 | 5,982 | -3.40(-1.70%) |
May 16, 2022 | 216.20 | 222.60 | 199.80 | 199.80 | 4,782 | -16.40(-7.59%) |
May 13, 2022 | 180.00 | 221.40 | 180.00 | 216.20 | 26,920 | +13.60(+6.71%) |
May 12, 2022 | 185.40 | 204.80 | 177.80 | 202.60 | 17,814 | +10.00(+5.19%) |
May 11, 2022 | 181.80 | 197.40 | 178.00 | 192.60 | 6,107 | +9.20(+5.02%) |
May 10, 2022 | 202.40 | 202.40 | 177.80 | 183.40 | 4,827 | -4.80(-2.55%) |
May 09, 2022 | 183.60 | 197.05 | 178.20 | 188.20 | 4,836 | +1.00(+0.53%) |
May 06, 2022 | 196.20 | 198.40 | 185.60 | 187.20 | 2,277 | -13.00(-6.49%) |
May 05, 2022 | 198.20 | 205.00 | 195.80 | 200.20 | 2,544 | +3.60(+1.83%) |
May 04, 2022 | 224.40 | 229.00 | 193.00 | 196.60 | 4,589 | -24.80(-11.20%) |
May 03, 2022 | 227.40 | 229.60 | 220.00 | 221.40 | 4,213 | -5.40(-2.38%) |