Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.60 | 26.93 | 25.21 | 25.49 | 19,989 | -0.91(-3.45%) |
Jul 28, 2022 | 28.00 | 28.44 | 26.40 | 26.40 | 17,202 | -1.25(-4.51%) |
Jul 27, 2022 | 26.40 | 28.40 | 25.51 | 27.65 | 34,536 | +1.25(+4.73%) |
Jul 26, 2022 | 29.58 | 29.58 | 26.40 | 26.40 | 20,768 | -1.43(-5.15%) |
Jul 25, 2022 | 27.63 | 29.60 | 27.61 | 27.83 | 19,762 | -0.17(-0.60%) |
Jul 22, 2022 | 29.77 | 29.98 | 27.45 | 28.00 | 32,446 | -2.56(-8.38%) |
Jul 21, 2022 | 31.18 | 31.45 | 30.01 | 30.56 | 22,509 | -1.04(-3.29%) |
Jul 20, 2022 | 31.60 | 33.12 | 30.96 | 31.60 | 36,807 | -0.16(-0.50%) |
Jul 19, 2022 | 32.00 | 32.80 | 31.28 | 31.76 | 43,517 | -0.24(-0.75%) |
Jul 18, 2022 | 34.40 | 34.99 | 31.13 | 32.00 | 57,497 | -2.80(-8.05%) |
Jul 15, 2022 | 36.00 | 36.80 | 34.30 | 34.80 | 76,902 | -3.63(-9.45%) |
Jul 14, 2022 | 44.80 | 46.00 | 36.00 | 38.43 | 255,439 | -189.17(-83.11%) |
Jul 13, 2022 | 215.20 | 237.60 | 214.40 | 227.60 | 52,879 | +4.40(+1.97%) |
Jul 12, 2022 | 229.60 | 232.93 | 220.80 | 223.20 | 1,516 | -7.20(-3.13%) |
Jul 11, 2022 | 193.60 | 269.60 | 193.40 | 230.40 | 14,235 | -5.60(-2.37%) |
Jul 08, 2022 | 280.00 | 284.80 | 228.80 | 236.00 | 5,660 | -44.80(-15.95%) |
Jul 07, 2022 | 276.00 | 287.00 | 273.60 | 280.80 | 1,267 | +10.40(+3.85%) |
Jul 06, 2022 | 272.00 | 292.80 | 267.20 | 270.40 | 1,944 | +4.80(+1.81%) |
Jul 05, 2022 | 248.00 | 270.40 | 248.00 | 265.60 | 1,324 | +17.60(+7.10%) |
Jul 01, 2022 | 242.40 | 256.80 | 230.40 | 248.00 | 1,028 | +2.40(+0.98%) |
Jun 30, 2022 | 228.80 | 251.99 | 224.00 | 245.60 | 1,393 | +13.60(+5.86%) |
Jun 29, 2022 | 221.60 | 238.04 | 220.80 | 232.00 | 1,026 | +8.80(+3.94%) |
Jun 28, 2022 | 232.00 | 245.01 | 221.60 | 223.20 | 2,054 | -7.20(-3.13%) |
Jun 27, 2022 | 245.60 | 255.20 | 224.00 | 230.40 | 3,419 | -15.20(-6.19%) |
Jun 24, 2022 | 268.00 | 274.00 | 241.60 | 245.60 | 1,067 | -21.60(-8.08%) |
Jun 23, 2022 | 256.00 | 274.40 | 244.80 | 267.20 | 3,826 | +11.20(+4.37%) |
Jun 22, 2022 | 259.20 | 264.80 | 248.80 | 256.00 | 1,907 | -3.20(-1.23%) |
Jun 21, 2022 | 257.60 | 264.00 | 252.01 | 259.20 | 694 | +8.00(+3.18%) |
Jun 17, 2022 | 250.40 | 263.99 | 244.00 | 251.20 | 955 | +3.20(+1.29%) |
Jun 16, 2022 | 240.00 | 254.40 | 234.80 | 248.00 | 1,184 | -0.80(-0.32%) |
Jun 15, 2022 | 249.60 | 264.00 | 248.00 | 248.80 | 768 | +0.00(+0.00%) |
Jun 14, 2022 | 270.40 | 292.00 | 248.00 | 248.80 | 6,136 | -14.40(-5.47%) |
Jun 13, 2022 | 349.60 | 360.00 | 260.80 | 263.20 | 7,432 | -92.80(-26.07%) |
Jun 10, 2022 | 316.80 | 363.20 | 310.40 | 356.00 | 8,676 | +35.20(+10.97%) |
Jun 09, 2022 | 312.00 | 325.60 | 301.60 | 320.80 | 1,526 | +8.80(+2.82%) |
Jun 08, 2022 | 266.40 | 312.80 | 266.40 | 312.00 | 1,899 | +52.00(+20.00%) |
Jun 07, 2022 | 267.20 | 271.20 | 260.00 | 260.00 | 598 | -8.00(-2.99%) |
Jun 06, 2022 | 269.60 | 275.20 | 260.80 | 268.00 | 1,556 | +2.40(+0.90%) |
Jun 03, 2022 | 252.80 | 268.80 | 252.80 | 265.60 | 883 | +12.00(+4.73%) |
Jun 02, 2022 | 255.20 | 269.60 | 243.20 | 253.60 | 1,952 | -4.40(-1.71%) |
Jun 01, 2022 | 275.20 | 281.60 | 257.60 | 258.00 | 1,699 | -14.00(-5.15%) |
May 31, 2022 | 291.20 | 291.20 | 261.60 | 272.00 | 1,160 | -18.80(-6.46%) |
May 27, 2022 | 268.00 | 292.00 | 268.00 | 290.80 | 1,037 | +20.80(+7.70%) |
May 26, 2022 | 257.60 | 280.00 | 256.81 | 270.00 | 751 | +10.80(+4.17%) |
May 25, 2022 | 256.00 | 264.00 | 254.49 | 259.20 | 706 | +8.80(+3.51%) |
May 24, 2022 | 283.20 | 284.00 | 248.80 | 250.40 | 1,706 | -36.80(-12.81%) |
May 23, 2022 | 295.20 | 295.20 | 264.80 | 287.20 | 1,974 | +4.80(+1.70%) |
May 20, 2022 | 277.06 | 287.20 | 272.00 | 282.40 | 285 | +10.40(+3.82%) |
May 19, 2022 | 252.80 | 276.86 | 252.80 | 272.00 | 1,917 | +19.20(+7.59%) |
May 18, 2022 | 264.80 | 275.60 | 252.00 | 252.80 | 1,302 | -15.20(-5.67%) |
May 17, 2022 | 260.00 | 268.00 | 249.60 | 268.00 | 931 | +12.00(+4.69%) |
May 16, 2022 | 259.20 | 260.00 | 248.80 | 256.00 | 424 | -3.20(-1.23%) |
May 13, 2022 | 236.80 | 261.60 | 231.20 | 259.20 | 647 | +22.40(+9.46%) |
May 12, 2022 | 243.20 | 248.00 | 227.20 | 236.80 | 2,128 | -3.20(-1.33%) |
May 11, 2022 | 275.20 | 280.00 | 240.00 | 240.00 | 4,184 | -36.00(-13.04%) |
May 10, 2022 | 249.60 | 283.93 | 249.60 | 276.00 | 1,759 | +30.40(+12.38%) |
May 09, 2022 | 293.60 | 308.00 | 245.60 | 245.60 | 5,706 | -56.80(-18.78%) |
May 06, 2022 | 303.20 | 310.40 | 291.20 | 302.40 | 769 | -1.60(-0.53%) |
May 05, 2022 | 304.80 | 326.40 | 292.00 | 304.00 | 1,365 | -7.20(-2.31%) |
May 04, 2022 | 314.40 | 332.40 | 302.40 | 311.20 | 1,093 | -6.40(-2.02%) |
May 03, 2022 | 311.20 | 323.20 | 295.60 | 317.60 | 824 | +10.40(+3.39%) |