Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2022 | 79.20 | 82.56 | 79.20 | 80.66 | 2,291 | -0.94(-1.15%) |
May 31, 2022 | 79.20 | 81.60 | 78.14 | 81.60 | 1,166 | +2.54(+3.22%) |
May 27, 2022 | 77.11 | 80.40 | 76.80 | 79.06 | 4,148 | +0.82(+1.04%) |
May 26, 2022 | 76.80 | 79.99 | 74.88 | 78.24 | 7,114 | +0.26(+0.34%) |
May 25, 2022 | 72.00 | 81.60 | 72.00 | 77.98 | 5,960 | +3.58(+4.81%) |
May 24, 2022 | 74.40 | 76.80 | 72.00 | 74.40 | 2,960 | -2.04(-2.67%) |
May 23, 2022 | 72.00 | 77.38 | 72.00 | 76.44 | 2,515 | -0.34(-0.44%) |
May 20, 2022 | 74.95 | 77.98 | 72.55 | 76.78 | 3,798 | -0.31(-0.40%) |
May 19, 2022 | 72.26 | 77.62 | 72.00 | 77.09 | 2,955 | +2.59(+3.48%) |
May 18, 2022 | 74.40 | 76.80 | 72.00 | 74.50 | 4,523 | -0.36(-0.48%) |
May 17, 2022 | 69.60 | 76.08 | 67.20 | 74.86 | 5,121 | +8.14(+12.19%) |
May 16, 2022 | 65.95 | 69.05 | 64.87 | 66.72 | 5,161 | +3.48(+5.50%) |
May 13, 2022 | 64.80 | 67.20 | 62.64 | 63.24 | 5,410 | -0.60(-0.94%) |
May 12, 2022 | 64.80 | 67.20 | 62.40 | 63.84 | 19,233 | +1.20(+1.92%) |
May 11, 2022 | 67.20 | 76.80 | 62.40 | 62.64 | 15,044 | -6.96(-10.00%) |
May 10, 2022 | 70.66 | 74.06 | 65.28 | 69.60 | 3,117 | -0.14(-0.21%) |
May 09, 2022 | 72.00 | 73.92 | 65.02 | 69.74 | 5,177 | -4.63(-6.23%) |
May 06, 2022 | 74.40 | 74.62 | 72.00 | 74.38 | 3,956 | -1.20(-1.59%) |
May 05, 2022 | 79.20 | 79.63 | 73.68 | 75.58 | 3,613 | -3.96(-4.98%) |
May 04, 2022 | 81.60 | 81.60 | 77.26 | 79.54 | 2,774 | +0.07(+0.09%) |
May 03, 2022 | 81.36 | 82.80 | 78.74 | 79.46 | 1,880 | -2.14(-2.62%) |
May 02, 2022 | 79.20 | 81.58 | 76.32 | 81.60 | 4,600 | +1.61(+2.01%) |
Apr 29, 2022 | 76.80 | 80.40 | 74.40 | 79.99 | 3,899 | +1.78(+2.27%) |
Apr 28, 2022 | 74.40 | 80.86 | 74.64 | 78.22 | 8,470 | +3.55(+4.76%) |
Apr 27, 2022 | 73.92 | 76.56 | 72.72 | 74.66 | 4,222 | +1.94(+2.67%) |
Apr 26, 2022 | 75.17 | 76.42 | 72.48 | 72.72 | 5,006 | -2.66(-3.53%) |
Apr 25, 2022 | 72.26 | 76.80 | 72.00 | 75.38 | 5,301 | -1.10(-1.44%) |
Apr 22, 2022 | 76.80 | 78.72 | 75.60 | 76.49 | 10,603 | -0.10(-0.13%) |
Apr 21, 2022 | 79.06 | 79.20 | 76.08 | 76.58 | 4,505 | -0.31(-0.41%) |
Apr 20, 2022 | 76.80 | 78.98 | 74.95 | 76.90 | 5,191 | -1.46(-1.87%) |
Apr 19, 2022 | 74.98 | 82.66 | 74.40 | 78.36 | 11,899 | +1.97(+2.58%) |
Apr 18, 2022 | 76.80 | 84.00 | 72.79 | 76.39 | 19,213 | -5.52(-6.74%) |
Apr 14, 2022 | 96.14 | 100.73 | 81.91 | 81.91 | 155,133 | +5.95(+7.84%) |
Apr 13, 2022 | 76.54 | 79.18 | 74.40 | 75.96 | 1,755 | +1.32(+1.77%) |
Apr 12, 2022 | 76.92 | 77.50 | 74.64 | 74.64 | 2,531 | -0.46(-0.61%) |
Apr 11, 2022 | 76.80 | 75.94 | 72.74 | 75.10 | 2,783 | -1.22(-1.60%) |
Apr 08, 2022 | 75.12 | 78.05 | 74.40 | 76.32 | 2,183 | +0.14(+0.19%) |
Apr 07, 2022 | 81.46 | 81.60 | 74.76 | 76.18 | 6,924 | -5.93(-7.22%) |
Apr 06, 2022 | 86.14 | 86.14 | 81.60 | 82.10 | 2,925 | -4.39(-5.08%) |
Apr 05, 2022 | 88.78 | 89.90 | 86.40 | 86.50 | 3,422 | -3.41(-3.79%) |
Apr 04, 2022 | 86.76 | 90.24 | 85.68 | 89.90 | 4,517 | +5.86(+6.97%) |