Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 350.40 | 350.40 | 324.00 | 333.60 | 2,694 | -9.60(-2.80%) |
Aug 30, 2022 | 336.00 | 355.20 | 333.60 | 343.20 | 2,794 | -2.40(-0.69%) |
Aug 29, 2022 | 314.40 | 348.00 | 312.48 | 345.60 | 3,182 | +16.80(+5.11%) |
Aug 26, 2022 | 338.40 | 362.42 | 314.40 | 328.80 | 4,976 | -19.20(-5.52%) |
Aug 25, 2022 | 331.20 | 350.40 | 325.20 | 348.00 | 3,213 | +16.80(+5.07%) |
Aug 24, 2022 | 319.20 | 331.20 | 312.00 | 331.20 | 3,081 | +9.60(+2.99%) |
Aug 23, 2022 | 319.20 | 321.60 | 307.20 | 321.60 | 2,723 | -9.60(-2.90%) |
Aug 22, 2022 | 309.60 | 331.20 | 297.60 | 331.20 | 3,276 | +9.60(+2.99%) |
Aug 19, 2022 | 328.80 | 338.40 | 307.20 | 321.60 | 2,861 | -7.20(-2.19%) |
Aug 18, 2022 | 350.40 | 350.40 | 324.00 | 328.80 | 3,393 | -21.60(-6.16%) |
Aug 17, 2022 | 326.40 | 355.20 | 326.40 | 350.40 | 4,363 | +12.00(+3.55%) |
Aug 16, 2022 | 316.80 | 338.40 | 312.00 | 338.40 | 3,423 | +16.80(+5.22%) |
Aug 15, 2022 | 338.40 | 344.40 | 316.80 | 321.60 | 3,325 | -24.00(-6.94%) |
Aug 12, 2022 | 338.40 | 355.20 | 333.60 | 345.60 | 4,182 | +9.60(+2.86%) |
Aug 11, 2022 | 321.60 | 343.20 | 321.60 | 336.00 | 3,305 | +4.80(+1.45%) |
Aug 10, 2022 | 314.40 | 331.20 | 304.80 | 331.20 | 3,257 | +26.40(+8.66%) |
Aug 09, 2022 | 319.20 | 336.00 | 302.40 | 304.80 | 4,666 | -36.00(-10.56%) |
Aug 08, 2022 | 350.40 | 352.80 | 330.00 | 340.80 | 3,233 | -2.40(-0.70%) |
Aug 05, 2022 | 333.60 | 348.00 | 326.40 | 343.20 | 4,399 | +9.60(+2.88%) |
Aug 04, 2022 | 331.20 | 338.50 | 321.60 | 333.60 | 2,889 | -2.40(-0.71%) |
Aug 03, 2022 | 304.80 | 336.00 | 300.00 | 336.00 | 4,159 | +21.60(+6.87%) |
Aug 02, 2022 | 278.40 | 321.60 | 271.20 | 314.40 | 4,528 | +33.60(+11.97%) |
Aug 01, 2022 | 336.00 | 338.40 | 258.00 | 280.80 | 7,769 | -69.60(-19.86%) |
Jul 29, 2022 | 348.00 | 357.60 | 343.20 | 350.40 | 4,433 | +2.40(+0.69%) |
Jul 28, 2022 | 340.80 | 354.00 | 331.20 | 348.00 | 3,608 | +4.80(+1.40%) |
Jul 27, 2022 | 307.20 | 345.60 | 307.20 | 343.20 | 11,356 | +33.60(+10.85%) |
Jul 26, 2022 | 300.00 | 319.20 | 291.34 | 309.60 | 3,062 | +2.40(+0.78%) |
Jul 25, 2022 | 309.60 | 316.78 | 297.60 | 307.20 | 2,774 | -12.00(-3.76%) |
Jul 22, 2022 | 316.80 | 324.00 | 307.32 | 319.20 | 4,005 | +2.40(+0.76%) |
Jul 21, 2022 | 302.40 | 316.80 | 292.80 | 316.80 | 4,144 | +2.40(+0.76%) |
Jul 20, 2022 | 297.60 | 316.80 | 295.20 | 314.40 | 10,037 | +14.40(+4.80%) |
Jul 19, 2022 | 271.20 | 300.00 | 256.80 | 300.00 | 12,905 | +26.40(+9.65%) |
Jul 18, 2022 | 261.60 | 276.00 | 244.80 | 273.60 | 11,230 | +12.00(+4.59%) |
Jul 15, 2022 | 197.06 | 271.08 | 197.06 | 261.60 | 12,461 | +57.70(+28.30%) |
Jul 14, 2022 | 184.80 | 204.00 | 180.46 | 203.90 | 11,234 | +4.70(+2.36%) |
Jul 13, 2022 | 151.20 | 213.50 | 151.20 | 199.20 | 41,094 | +39.00(+24.34%) |
Jul 12, 2022 | 157.20 | 160.80 | 155.52 | 160.20 | 1,739 | -0.60(-0.37%) |
Jul 11, 2022 | 160.80 | 163.80 | 156.02 | 160.80 | 4,995 | -4.34(-2.63%) |
Jul 08, 2022 | 161.90 | 175.20 | 160.82 | 165.14 | 6,552 | +1.15(+0.70%) |
Jul 07, 2022 | 148.80 | 168.00 | 148.94 | 163.99 | 13,698 | +20.88(+14.59%) |
Jul 06, 2022 | 158.40 | 167.64 | 137.57 | 143.11 | 38,806 | -18.02(-11.19%) |
Jul 05, 2022 | 151.20 | 165.58 | 151.20 | 161.14 | 4,972 | +5.16(+3.31%) |
Jul 01, 2022 | 148.80 | 160.20 | 148.80 | 155.98 | 2,323 | +1.18(+0.76%) |
Jun 30, 2022 | 143.78 | 159.86 | 143.78 | 154.80 | 5,201 | +4.08(+2.71%) |
Jun 29, 2022 | 144.65 | 155.98 | 144.02 | 150.72 | 7,959 | -0.48(-0.32%) |
Jun 28, 2022 | 160.82 | 162.96 | 142.85 | 151.20 | 18,478 | -9.60(-5.97%) |
Jun 27, 2022 | 304.80 | 307.20 | 156.48 | 160.80 | 68,067 | -86.40(-34.95%) |
Jun 24, 2022 | 331.20 | 331.20 | 237.60 | 247.20 | 27,484 | -48.00(-16.26%) |
Jun 23, 2022 | 266.40 | 312.00 | 264.00 | 295.20 | 11,531 | +21.60(+7.89%) |
Jun 22, 2022 | 271.20 | 307.20 | 259.20 | 273.60 | 19,917 | +2.40(+0.88%) |
Jun 21, 2022 | 266.40 | 288.00 | 264.00 | 271.20 | 11,994 | +19.20(+7.62%) |
Jun 17, 2022 | 292.80 | 295.20 | 252.00 | 252.00 | 25,400 | -16.80(-6.25%) |
Jun 16, 2022 | 280.80 | 348.00 | 264.00 | 268.80 | 79,319 | -4.80(-1.75%) |
Jun 15, 2022 | 295.20 | 312.00 | 268.80 | 273.60 | 19,514 | +7.20(+2.70%) |
Jun 14, 2022 | 309.60 | 321.29 | 247.20 | 266.40 | 33,315 | -67.20(-20.14%) |
Jun 13, 2022 | 324.00 | 352.80 | 288.00 | 333.60 | 101,670 | +21.60(+6.92%) |
Jun 10, 2022 | 252.00 | 391.20 | 214.66 | 312.00 | 340,699 | +43.20(+16.07%) |
Jun 09, 2022 | 93.60 | 355.20 | 88.87 | 268.80 | 1,150,480 | +176.06(+189.86%) |
Jun 08, 2022 | 92.40 | 95.09 | 91.20 | 92.74 | 5,764 | +3.22(+3.59%) |
Jun 07, 2022 | 96.00 | 98.40 | 88.80 | 89.52 | 13,391 | -7.18(-7.42%) |
Jun 06, 2022 | 91.20 | 98.40 | 91.20 | 96.70 | 9,837 | +8.38(+9.48%) |
Jun 03, 2022 | 82.92 | 89.76 | 81.60 | 88.32 | 7,912 | +7.99(+9.95%) |
Jun 02, 2022 | 79.20 | 83.90 | 79.20 | 80.33 | 2,933 | -0.34(-0.42%) |