Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.00 | 46.00 | 40.00 | 45.60 | 13,815 | -0.80(-1.72%) |
Jul 28, 2022 | 46.80 | 47.60 | 44.80 | 46.40 | 4,860 | -0.80(-1.69%) |
Jul 27, 2022 | 45.60 | 47.20 | 44.00 | 47.20 | 3,053 | +3.60(+8.26%) |
Jul 26, 2022 | 49.60 | 49.60 | 43.60 | 43.60 | 7,605 | -4.40(-9.17%) |
Jul 25, 2022 | 51.60 | 52.69 | 48.00 | 48.00 | 6,734 | -4.80(-9.09%) |
Jul 22, 2022 | 59.20 | 59.60 | 52.80 | 52.80 | 5,593 | -6.80(-11.41%) |
Jul 21, 2022 | 59.20 | 63.60 | 57.22 | 59.60 | 13,560 | +1.60(+2.76%) |
Jul 20, 2022 | 53.20 | 58.00 | 53.20 | 58.00 | 12,161 | +5.20(+9.85%) |
Jul 19, 2022 | 54.40 | 55.44 | 52.80 | 52.80 | 5,677 | -2.00(-3.65%) |
Jul 18, 2022 | 58.00 | 58.00 | 54.00 | 54.80 | 5,155 | -0.80(-1.44%) |
Jul 15, 2022 | 59.60 | 59.60 | 54.40 | 55.60 | 8,116 | -2.40(-4.14%) |
Jul 14, 2022 | 61.20 | 64.80 | 56.40 | 58.00 | 25,899 | -3.20(-5.23%) |
Jul 13, 2022 | 54.40 | 62.00 | 52.80 | 61.20 | 15,860 | +6.40(+11.68%) |
Jul 12, 2022 | 57.20 | 57.20 | 54.00 | 54.80 | 3,405 | -1.60(-2.84%) |
Jul 11, 2022 | 52.80 | 59.20 | 52.80 | 56.40 | 12,860 | +3.20(+6.02%) |
Jul 08, 2022 | 53.20 | 55.60 | 53.20 | 53.20 | 4,313 | -2.00(-3.62%) |
Jul 07, 2022 | 52.40 | 56.80 | 51.60 | 55.20 | 5,624 | +3.60(+6.98%) |
Jul 06, 2022 | 52.40 | 53.00 | 51.20 | 51.60 | 3,538 | -0.40(-0.77%) |
Jul 05, 2022 | 56.40 | 56.40 | 50.40 | 52.00 | 11,870 | -4.40(-7.80%) |
Jul 01, 2022 | 54.00 | 56.40 | 53.60 | 56.40 | 4,085 | +0.40(+0.71%) |
Jun 30, 2022 | 54.80 | 56.80 | 51.20 | 56.00 | 11,136 | -2.80(-4.76%) |
Jun 29, 2022 | 58.00 | 59.22 | 54.00 | 58.80 | 11,668 | +0.80(+1.38%) |
Jun 28, 2022 | 59.60 | 61.20 | 56.80 | 58.00 | 10,101 | -2.80(-4.61%) |
Jun 27, 2022 | 60.40 | 61.46 | 56.80 | 60.80 | 10,616 | +2.80(+4.83%) |
Jun 24, 2022 | 66.80 | 74.80 | 53.20 | 58.00 | 73,751 | -6.00(-9.38%) |
Jun 23, 2022 | 68.80 | 69.59 | 63.60 | 64.00 | 9,290 | -4.80(-6.98%) |
Jun 22, 2022 | 78.80 | 82.00 | 67.20 | 68.80 | 22,931 | -47.20(-40.69%) |
Jun 21, 2022 | 100.00 | 116.00 | 96.40 | 116.00 | 4,131 | +23.20(+25.00%) |
Jun 17, 2022 | 108.80 | 108.80 | 85.20 | 92.80 | 9,891 | -16.00(-14.71%) |
Jun 16, 2022 | 112.80 | 113.40 | 105.20 | 108.80 | 1,904 | -6.80(-5.88%) |
Jun 15, 2022 | 114.40 | 117.60 | 110.40 | 115.60 | 1,883 | +1.20(+1.05%) |
Jun 14, 2022 | 126.40 | 126.40 | 108.00 | 114.40 | 3,041 | -14.00(-10.90%) |
Jun 13, 2022 | 133.20 | 142.80 | 120.40 | 128.40 | 4,682 | -23.64(-15.55%) |
Jun 10, 2022 | 168.00 | 176.26 | 147.00 | 152.04 | 3,186 | -22.82(-13.05%) |
Jun 09, 2022 | 186.76 | 193.90 | 169.68 | 174.86 | 3,077 | -15.54(-8.16%) |
Jun 08, 2022 | 195.86 | 208.32 | 184.80 | 190.40 | 3,304 | -15.40(-7.48%) |
Jun 07, 2022 | 197.40 | 207.48 | 192.08 | 205.80 | 606 | +9.52(+4.85%) |
Jun 06, 2022 | 210.00 | 217.00 | 191.66 | 196.28 | 1,536 | -15.54(-7.34%) |
Jun 03, 2022 | 215.60 | 220.08 | 205.94 | 211.82 | 2,079 | -7.00(-3.20%) |
Jun 02, 2022 | 214.48 | 223.44 | 211.40 | 218.82 | 1,499 | +2.38(+1.10%) |
Jun 01, 2022 | 217.28 | 226.80 | 213.22 | 216.44 | 547 | -3.36(-1.53%) |
May 31, 2022 | 219.94 | 244.86 | 210.00 | 219.80 | 3,024 | +2.24(+1.03%) |
May 27, 2022 | 226.52 | 230.02 | 203.70 | 217.56 | 843 | -12.74(-5.53%) |
May 26, 2022 | 207.20 | 231.00 | 207.20 | 230.30 | 1,251 | +21.70(+10.40%) |
May 25, 2022 | 203.00 | 217.00 | 203.00 | 208.60 | 1,174 | +12.60(+6.43%) |
May 24, 2022 | 211.54 | 211.54 | 193.20 | 196.00 | 586 | -4.90(-2.44%) |
May 23, 2022 | 196.28 | 217.00 | 196.28 | 200.90 | 1,282 | -2.66(-1.31%) |
May 20, 2022 | 210.00 | 224.84 | 198.10 | 203.56 | 1,541 | -10.08(-4.72%) |
May 19, 2022 | 210.00 | 217.00 | 201.74 | 213.64 | 1,634 | +10.36(+5.10%) |
May 18, 2022 | 223.30 | 224.00 | 201.74 | 203.28 | 965 | -10.08(-4.72%) |
May 17, 2022 | 224.00 | 224.00 | 210.00 | 213.36 | 552 | -3.50(-1.61%) |
May 16, 2022 | 219.94 | 238.00 | 212.10 | 216.86 | 1,364 | +4.76(+2.24%) |
May 13, 2022 | 190.40 | 224.00 | 190.40 | 212.10 | 1,310 | +16.10(+8.21%) |
May 12, 2022 | 180.88 | 196.42 | 175.00 | 196.00 | 1,701 | +3.92(+2.04%) |
May 11, 2022 | 210.00 | 214.20 | 182.14 | 192.08 | 1,696 | -20.58(-9.68%) |
May 10, 2022 | 220.64 | 227.50 | 210.00 | 212.66 | 515 | -5.74(-2.63%) |
May 09, 2022 | 231.14 | 238.00 | 210.00 | 218.40 | 1,287 | -23.94(-9.88%) |
May 06, 2022 | 238.00 | 248.22 | 234.50 | 242.34 | 508 | -2.66(-1.09%) |
May 05, 2022 | 252.00 | 260.82 | 238.00 | 245.00 | 1,330 | -8.82(-3.47%) |
May 04, 2022 | 256.90 | 257.04 | 242.90 | 253.82 | 1,038 | -3.08(-1.20%) |
May 03, 2022 | 243.46 | 258.16 | 238.14 | 256.90 | 943 | +15.68(+6.50%) |