Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 80.00 | 81.00 | 72.00 | 74.00 | 4,869 | -5.50(-6.92%) |
Jul 28, 2022 | 81.00 | 82.00 | 77.11 | 79.50 | 4,644 | -1.49(-1.84%) |
Jul 27, 2022 | 83.00 | 85.00 | 80.00 | 80.99 | 2,767 | -2.51(-3.01%) |
Jul 26, 2022 | 83.00 | 86.00 | 82.00 | 83.50 | 2,643 | -1.44(-1.70%) |
Jul 25, 2022 | 88.00 | 88.50 | 82.00 | 84.94 | 3,651 | -1.91(-2.20%) |
Jul 22, 2022 | 91.00 | 91.00 | 86.00 | 86.85 | 2,483 | -4.13(-4.54%) |
Jul 21, 2022 | 92.00 | 93.00 | 82.15 | 90.98 | 4,682 | -1.82(-1.96%) |
Jul 20, 2022 | 95.00 | 95.89 | 90.10 | 92.80 | 7,663 | +0.30(+0.32%) |
Jul 19, 2022 | 96.67 | 97.00 | 91.00 | 92.50 | 6,877 | -3.57(-3.72%) |
Jul 18, 2022 | 100.00 | 102.00 | 95.00 | 96.07 | 3,928 | -3.06(-3.09%) |
Jul 15, 2022 | 101.00 | 102.00 | 98.30 | 99.13 | 2,717 | -3.87(-3.76%) |
Jul 14, 2022 | 100.00 | 103.00 | 98.00 | 103.00 | 4,586 | +3.98(+4.02%) |
Jul 13, 2022 | 99.00 | 103.00 | 98.15 | 99.02 | 3,071 | -0.98(-0.98%) |
Jul 12, 2022 | 101.00 | 103.00 | 98.00 | 100.00 | 1,972 | -1.00(-0.99%) |
Jul 11, 2022 | 102.00 | 104.00 | 100.00 | 101.00 | 2,393 | -3.00(-2.88%) |
Jul 08, 2022 | 103.00 | 109.00 | 101.00 | 104.00 | 3,170 | -2.00(-1.89%) |
Jul 07, 2022 | 105.00 | 108.00 | 104.00 | 106.00 | 2,848 | -3.00(-2.75%) |
Jul 06, 2022 | 101.00 | 110.00 | 100.00 | 109.00 | 7,013 | +7.00(+6.86%) |
Jul 05, 2022 | 96.00 | 104.00 | 95.32 | 102.00 | 10,112 | -4.00(-3.77%) |
Jul 01, 2022 | 108.00 | 113.00 | 105.00 | 106.00 | 6,146 | -3.00(-2.75%) |
Jun 30, 2022 | 116.00 | 117.04 | 108.00 | 109.00 | 5,028 | -9.00(-7.63%) |
Jun 29, 2022 | 113.00 | 118.00 | 113.00 | 118.00 | 3,884 | +2.00(+1.72%) |
Jun 28, 2022 | 127.00 | 132.00 | 114.00 | 116.00 | 13,088 | -15.00(-11.45%) |
Jun 27, 2022 | 137.00 | 140.00 | 128.00 | 131.00 | 36,494 | -12.00(-8.39%) |
Jun 24, 2022 | 146.00 | 152.00 | 135.00 | 143.00 | 7,581 | +1.00(+0.70%) |
Jun 23, 2022 | 148.00 | 155.00 | 134.01 | 142.00 | 20,076 | -6.00(-4.05%) |
Jun 22, 2022 | 129.00 | 162.00 | 125.00 | 148.00 | 46,658 | +17.00(+12.98%) |
Jun 21, 2022 | 125.00 | 135.00 | 120.00 | 131.00 | 9,572 | +6.00(+4.80%) |
Jun 17, 2022 | 128.00 | 131.00 | 123.00 | 125.00 | 4,902 | -3.00(-2.34%) |
Jun 16, 2022 | 118.00 | 132.00 | 117.00 | 128.00 | 13,741 | +7.00(+5.79%) |
Jun 15, 2022 | 117.00 | 123.00 | 115.00 | 121.00 | 4,816 | +4.00(+3.42%) |
Jun 14, 2022 | 114.00 | 121.00 | 114.00 | 117.00 | 4,706 | -3.00(-2.50%) |
Jun 13, 2022 | 119.00 | 120.00 | 112.00 | 120.00 | 6,238 | -2.00(-1.64%) |
Jun 10, 2022 | 116.00 | 134.00 | 111.00 | 122.00 | 9,318 | +2.00(+1.67%) |
Jun 09, 2022 | 130.00 | 137.00 | 118.00 | 120.00 | 19,515 | -19.00(-13.67%) |
Jun 08, 2022 | 132.00 | 148.00 | 116.00 | 139.00 | 50,850 | +19.00(+15.83%) |
Jun 07, 2022 | 109.00 | 128.00 | 107.00 | 120.00 | 41,833 | +9.00(+8.11%) |
Jun 06, 2022 | 112.00 | 113.00 | 106.00 | 111.00 | 4,723 | -1.00(-0.89%) |
Jun 03, 2022 | 114.00 | 115.00 | 109.00 | 112.00 | 2,780 | -2.00(-1.75%) |
Jun 02, 2022 | 108.00 | 119.00 | 107.63 | 114.00 | 6,458 | +4.12(+3.75%) |
Jun 01, 2022 | 115.00 | 115.00 | 108.00 | 109.88 | 2,942 | -3.12(-2.76%) |
May 31, 2022 | 114.00 | 116.00 | 109.01 | 113.00 | 8,945 | +3.00(+2.73%) |
May 27, 2022 | 105.00 | 112.00 | 104.10 | 110.00 | 10,095 | +5.00(+4.76%) |
May 26, 2022 | 104.00 | 107.00 | 101.00 | 105.00 | 6,772 | +2.00(+1.94%) |
May 25, 2022 | 100.00 | 104.00 | 98.01 | 103.00 | 4,378 | +2.00(+1.98%) |
May 24, 2022 | 102.00 | 103.99 | 97.99 | 101.00 | 5,659 | -2.00(-1.94%) |
May 23, 2022 | 106.00 | 106.05 | 101.00 | 103.00 | 7,932 | -6.00(-5.50%) |
May 20, 2022 | 115.00 | 116.00 | 103.00 | 109.00 | 23,371 | +5.00(+4.81%) |
May 19, 2022 | 103.00 | 106.00 | 103.00 | 104.00 | 15,716 | -4.00(-3.70%) |
May 18, 2022 | 108.00 | 112.00 | 105.00 | 108.00 | 3,659 | -4.00(-3.57%) |
May 17, 2022 | 103.00 | 114.00 | 103.00 | 112.00 | 8,816 | +7.00(+6.67%) |
May 16, 2022 | 107.00 | 107.17 | 102.00 | 105.00 | 3,837 | +1.00(+0.96%) |
May 13, 2022 | 109.00 | 110.00 | 100.00 | 104.00 | 6,036 | -3.00(-2.80%) |
May 12, 2022 | 100.00 | 110.00 | 98.10 | 107.00 | 6,007 | +7.00(+7.00%) |
May 11, 2022 | 102.00 | 108.00 | 98.05 | 100.00 | 7,182 | -6.00(-5.66%) |
May 10, 2022 | 105.00 | 107.90 | 96.01 | 106.00 | 13,298 | -1.00(-0.93%) |
May 09, 2022 | 109.00 | 110.99 | 103.00 | 107.00 | 8,108 | -6.00(-5.31%) |
May 06, 2022 | 112.00 | 115.00 | 107.50 | 113.00 | 9,502 | -3.00(-2.59%) |
May 05, 2022 | 122.00 | 124.00 | 109.00 | 116.00 | 23,573 | -8.00(-6.45%) |
May 04, 2022 | 130.00 | 148.40 | 118.00 | 124.00 | 73,497 | -0.50(-0.40%) |
May 03, 2022 | 114.00 | 127.00 | 110.50 | 124.50 | 34,292 | +10.50(+9.21%) |