Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 100.50 | 117.90 | 99.08 | 112.20 | 11,415 | +16.50(+17.24%) |
Aug 30, 2022 | 103.20 | 107.85 | 95.10 | 95.70 | 4,459 | -7.50(-7.27%) |
Aug 29, 2022 | 102.30 | 105.60 | 99.90 | 103.20 | 3,684 | -2.10(-1.99%) |
Aug 26, 2022 | 110.40 | 110.40 | 102.90 | 105.30 | 3,550 | -4.50(-4.10%) |
Aug 25, 2022 | 103.80 | 110.10 | 102.60 | 109.80 | 5,425 | +7.50(+7.33%) |
Aug 24, 2022 | 103.20 | 113.40 | 100.50 | 102.30 | 13,289 | +0.30(+0.29%) |
Aug 23, 2022 | 95.10 | 102.50 | 92.10 | 102.00 | 6,473 | +7.50(+7.94%) |
Aug 22, 2022 | 103.20 | 104.70 | 91.80 | 94.50 | 11,120 | -8.70(-8.43%) |
Aug 19, 2022 | 102.60 | 105.00 | 97.80 | 103.20 | 6,200 | +0.90(+0.88%) |
Aug 18, 2022 | 105.00 | 107.40 | 95.70 | 102.30 | 13,121 | -0.60(-0.58%) |
Aug 17, 2022 | 115.20 | 115.20 | 102.90 | 102.90 | 29,128 | -14.70(-12.50%) |
Aug 16, 2022 | 129.90 | 136.80 | 115.20 | 117.60 | 14,662 | -12.00(-9.26%) |
Aug 15, 2022 | 157.50 | 159.15 | 127.50 | 129.60 | 16,656 | -27.90(-17.71%) |
Aug 12, 2022 | 156.00 | 157.80 | 145.50 | 157.50 | 9,073 | +7.80(+5.21%) |
Aug 11, 2022 | 152.40 | 158.65 | 145.80 | 149.70 | 7,514 | +3.90(+2.67%) |
Aug 10, 2022 | 180.00 | 184.50 | 142.50 | 145.80 | 18,209 | -28.20(-16.21%) |
Aug 09, 2022 | 171.90 | 184.20 | 166.20 | 174.00 | 23,493 | +3.00(+1.75%) |
Aug 08, 2022 | 144.00 | 175.80 | 143.07 | 171.00 | 64,642 | +32.10(+23.11%) |
Aug 05, 2022 | 137.70 | 139.47 | 129.90 | 138.90 | 6,718 | +6.30(+4.75%) |
Aug 04, 2022 | 132.00 | 133.20 | 126.30 | 132.60 | 2,219 | +4.20(+3.27%) |
Aug 03, 2022 | 123.90 | 132.00 | 120.95 | 128.40 | 5,989 | +6.00(+4.90%) |
Aug 02, 2022 | 117.30 | 122.40 | 115.54 | 122.40 | 2,673 | +6.00(+5.15%) |
Aug 01, 2022 | 122.70 | 126.60 | 115.50 | 116.40 | 3,413 | -4.20(-3.48%) |
Jul 29, 2022 | 118.50 | 121.35 | 113.10 | 120.60 | 3,006 | +6.60(+5.79%) |
Jul 28, 2022 | 105.90 | 118.65 | 102.60 | 114.00 | 2,391 | +9.00(+8.57%) |
Jul 27, 2022 | 101.40 | 107.70 | 101.40 | 105.00 | 2,195 | +0.45(+0.43%) |
Jul 26, 2022 | 118.50 | 120.00 | 104.40 | 104.55 | 7,925 | -13.50(-11.44%) |
Jul 25, 2022 | 120.60 | 125.39 | 117.60 | 118.05 | 6,557 | -3.15(-2.60%) |
Jul 22, 2022 | 135.00 | 138.00 | 119.40 | 121.20 | 4,635 | -13.50(-10.02%) |
Jul 21, 2022 | 133.20 | 135.60 | 128.70 | 134.70 | 3,567 | +3.60(+2.75%) |
Jul 20, 2022 | 127.50 | 132.30 | 125.10 | 131.10 | 4,733 | +6.60(+5.30%) |
Jul 19, 2022 | 140.10 | 142.50 | 121.65 | 124.50 | 5,341 | -13.50(-9.78%) |
Jul 18, 2022 | 127.20 | 140.10 | 126.00 | 138.00 | 4,823 | +15.00(+12.20%) |
Jul 15, 2022 | 122.40 | 125.40 | 117.47 | 123.00 | 4,263 | +2.10(+1.74%) |
Jul 14, 2022 | 123.00 | 125.40 | 117.90 | 120.90 | 12,044 | -5.70(-4.50%) |
Jul 13, 2022 | 149.70 | 150.00 | 126.00 | 126.60 | 12,971 | -23.10(-15.43%) |
Jul 12, 2022 | 146.40 | 150.00 | 128.10 | 149.70 | 22,773 | +21.60(+16.86%) |
Jul 11, 2022 | 138.00 | 149.70 | 124.47 | 128.10 | 52,957 | +0.60(+0.47%) |
Jul 08, 2022 | 102.90 | 131.10 | 98.70 | 127.50 | 89,835 | +37.80(+42.14%) |
Jul 07, 2022 | 84.90 | 90.00 | 83.70 | 89.70 | 2,796 | +7.50(+9.12%) |
Jul 06, 2022 | 77.70 | 83.40 | 76.80 | 82.20 | 1,323 | +7.50(+10.04%) |
Jul 05, 2022 | 68.70 | 75.15 | 66.90 | 74.70 | 1,332 | +4.50(+6.41%) |
Jul 01, 2022 | 64.20 | 71.40 | 64.20 | 70.20 | 941 | +5.10(+7.83%) |
Jun 30, 2022 | 61.50 | 66.30 | 60.30 | 65.10 | 1,449 | +5.10(+8.50%) |
Jun 29, 2022 | 64.20 | 65.07 | 60.00 | 60.00 | 2,217 | -3.00(-4.76%) |
Jun 28, 2022 | 68.10 | 71.40 | 63.00 | 63.00 | 1,094 | -5.40(-7.89%) |
Jun 27, 2022 | 63.30 | 68.70 | 61.50 | 68.40 | 1,496 | +6.90(+11.22%) |
Jun 24, 2022 | 67.50 | 70.80 | 60.00 | 61.50 | 4,829 | -5.70(-8.48%) |
Jun 23, 2022 | 69.00 | 69.00 | 62.40 | 67.20 | 1,936 | -1.80(-2.61%) |
Jun 22, 2022 | 67.20 | 72.00 | 66.30 | 69.00 | 1,847 | +0.00(+0.00%) |
Jun 21, 2022 | 69.90 | 72.60 | 64.50 | 69.00 | 2,778 | -0.30(-0.43%) |
Jun 17, 2022 | 65.40 | 71.40 | 62.70 | 69.30 | 1,521 | +5.70(+8.96%) |
Jun 16, 2022 | 63.90 | 64.80 | 61.81 | 63.60 | 779 | -2.70(-4.07%) |
Jun 15, 2022 | 66.30 | 72.60 | 60.90 | 66.30 | 2,371 | +2.40(+3.76%) |
Jun 14, 2022 | 66.00 | 69.60 | 63.30 | 63.90 | 822 | -1.80(-2.74%) |
Jun 13, 2022 | 73.50 | 73.50 | 65.55 | 65.70 | 2,316 | -9.90(-13.10%) |
Jun 10, 2022 | 79.50 | 80.72 | 74.70 | 75.60 | 1,571 | -4.80(-5.97%) |
Jun 09, 2022 | 81.60 | 90.30 | 80.15 | 80.40 | 3,680 | -1.50(-1.83%) |
Jun 08, 2022 | 89.40 | 93.30 | 81.90 | 81.90 | 1,794 | -8.40(-9.30%) |
Jun 07, 2022 | 87.00 | 92.85 | 86.36 | 90.30 | 2,140 | +3.30(+3.79%) |
Jun 06, 2022 | 92.10 | 95.85 | 87.00 | 87.00 | 1,758 | -3.30(-3.65%) |
Jun 03, 2022 | 90.90 | 93.00 | 90.00 | 90.30 | 1,351 | -3.00(-3.22%) |
Jun 02, 2022 | 87.60 | 94.50 | 87.60 | 93.30 | 771 | +5.10(+5.78%) |