Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 468.00 | 474.00 | 411.00 | 446.94 | 1,584 | -4.86(-1.08%) |
May 27, 2022 | 367.50 | 474.00 | 354.00 | 451.80 | 5,837 | +91.74(+25.48%) |
May 26, 2022 | 336.00 | 383.52 | 336.00 | 360.06 | 476 | +13.08(+3.77%) |
May 25, 2022 | 354.00 | 360.00 | 336.00 | 346.98 | 152 | -1.02(-0.29%) |
May 24, 2022 | 352.86 | 360.00 | 342.60 | 348.00 | 64 | -10.74(-2.99%) |
May 23, 2022 | 342.00 | 373.44 | 342.00 | 358.74 | 186 | +5.94(+1.68%) |
May 20, 2022 | 384.00 | 384.00 | 346.20 | 352.80 | 114 | -11.70(-3.21%) |
May 19, 2022 | 354.00 | 383.58 | 347.40 | 364.50 | 839 | +14.52(+4.15%) |
May 18, 2022 | 370.80 | 370.80 | 348.60 | 349.98 | 175 | -10.08(-2.80%) |
May 17, 2022 | 354.00 | 371.88 | 337.56 | 360.06 | 464 | +17.58(+5.13%) |
May 16, 2022 | 354.00 | 360.00 | 342.42 | 342.48 | 241 | +0.06(+0.02%) |
May 13, 2022 | 368.82 | 372.00 | 336.00 | 342.42 | 299 | +8.76(+2.63%) |
May 12, 2022 | 321.00 | 342.54 | 321.00 | 333.66 | 256 | -22.98(-6.44%) |
May 11, 2022 | 348.00 | 360.00 | 336.00 | 356.64 | 235 | +8.64(+2.48%) |
May 10, 2022 | 349.50 | 357.12 | 324.00 | 348.00 | 241 | +5.52(+1.61%) |
May 09, 2022 | 393.84 | 393.84 | 332.10 | 342.48 | 714 | -55.26(-13.89%) |
May 06, 2022 | 420.00 | 426.00 | 392.70 | 397.74 | 573 | -35.94(-8.29%) |
May 05, 2022 | 444.00 | 462.00 | 424.74 | 433.68 | 299 | -4.92(-1.12%) |
May 04, 2022 | 456.00 | 456.30 | 426.90 | 438.60 | 396 | -22.14(-4.81%) |
May 03, 2022 | 453.30 | 466.32 | 450.42 | 460.74 | 214 | -1.26(-0.27%) |
May 02, 2022 | 480.00 | 499.74 | 450.00 | 462.00 | 410 | -23.28(-4.80%) |
Apr 29, 2022 | 492.00 | 504.00 | 468.60 | 485.28 | 359 | -8.10(-1.64%) |
Apr 28, 2022 | 510.00 | 510.00 | 480.06 | 493.38 | 998 | +10.26(+2.12%) |
Apr 27, 2022 | 510.00 | 510.00 | 472.20 | 483.12 | 640 | -21.00(-4.17%) |
Apr 26, 2022 | 468.00 | 522.00 | 463.86 | 504.12 | 836 | +0.12(+0.02%) |
Apr 25, 2022 | 474.00 | 534.00 | 450.00 | 504.00 | 2,156 | +25.14(+5.25%) |
Apr 22, 2022 | 480.00 | 486.00 | 465.06 | 478.86 | 528 | -19.14(-3.84%) |
Apr 21, 2022 | 495.00 | 526.98 | 480.00 | 498.00 | 3,001 | -23.88(-4.58%) |
Apr 20, 2022 | 533.28 | 533.28 | 508.50 | 521.88 | 494 | -10.50(-1.97%) |
Apr 19, 2022 | 499.20 | 532.56 | 499.20 | 532.38 | 321 | +10.38(+1.99%) |
Apr 18, 2022 | 540.00 | 540.00 | 503.10 | 522.00 | 495 | -24.00(-4.40%) |
Apr 14, 2022 | 540.00 | 552.00 | 522.00 | 546.00 | 769 | +6.00(+1.11%) |
Apr 13, 2022 | 540.00 | 551.94 | 532.56 | 540.00 | 624 | -2.16(-0.40%) |
Apr 12, 2022 | 570.00 | 592.50 | 541.62 | 542.16 | 696 | -45.84(-7.80%) |
Apr 11, 2022 | 594.00 | 612.00 | 564.06 | 588.00 | 1,131 | -12.00(-2.00%) |
Apr 08, 2022 | 600.00 | 612.60 | 583.02 | 600.00 | 487 | -18.00(-2.91%) |
Apr 07, 2022 | 618.00 | 630.00 | 588.00 | 618.00 | 549 | -18.00(-2.83%) |
Apr 06, 2022 | 618.00 | 636.00 | 570.60 | 636.00 | 1,623 | +0.00(+0.00%) |
Apr 05, 2022 | 672.00 | 678.00 | 624.00 | 636.00 | 1,429 | -36.00(-5.36%) |
Apr 04, 2022 | 642.00 | 690.00 | 639.84 | 672.00 | 4,136 | +36.00(+5.66%) |
Apr 01, 2022 | 642.00 | 654.00 | 624.00 | 636.00 | 1,347 | +0.00(+0.00%) |
Mar 31, 2022 | 672.00 | 672.00 | 624.00 | 636.00 | 1,960 | -30.00(-4.50%) |
Mar 30, 2022 | 708.00 | 708.00 | 654.00 | 666.00 | 2,677 | -48.00(-6.72%) |
Mar 29, 2022 | 738.00 | 756.00 | 690.00 | 714.00 | 3,165 | -42.00(-5.56%) |
Mar 28, 2022 | 660.00 | 768.00 | 630.00 | 756.00 | 13,446 | +108.00(+16.67%) |
Mar 25, 2022 | 666.00 | 743.94 | 624.00 | 648.00 | 7,535 | -42.00(-6.09%) |
Mar 24, 2022 | 660.00 | 798.00 | 630.00 | 690.00 | 11,303 | +48.00(+7.48%) |
Mar 23, 2022 | 666.00 | 666.00 | 624.00 | 642.00 | 3,078 | -42.00(-6.14%) |
Mar 22, 2022 | 702.00 | 702.00 | 621.00 | 684.00 | 6,087 | -54.00(-7.32%) |
Mar 21, 2022 | 738.00 | 756.00 | 660.00 | 738.00 | 15,874 | -30.00(-3.91%) |
Mar 18, 2022 | 840.00 | 999.00 | 738.00 | 768.00 | 152,588 | +196.20(+34.31%) |
Mar 17, 2022 | 564.00 | 576.00 | 540.00 | 571.80 | 5,289 | +7.80(+1.38%) |
Mar 16, 2022 | 576.00 | 618.00 | 516.30 | 564.00 | 2,341 | -6.00(-1.05%) |
Mar 15, 2022 | 588.00 | 618.00 | 563.88 | 570.00 | 541 | -36.00(-5.94%) |
Mar 14, 2022 | 666.00 | 669.00 | 588.00 | 606.00 | 911 | -60.00(-9.01%) |
Mar 11, 2022 | 630.00 | 834.00 | 600.00 | 666.00 | 7,434 | +36.00(+5.71%) |
Mar 10, 2022 | 534.00 | 654.00 | 534.00 | 630.00 | 1,969 | +86.40(+15.89%) |
Mar 09, 2022 | 516.00 | 622.14 | 480.06 | 543.60 | 1,040 | +53.46(+10.91%) |
Mar 08, 2022 | 527.40 | 528.00 | 474.00 | 490.14 | 774 | -37.26(-7.06%) |
Mar 07, 2022 | 600.00 | 617.94 | 510.36 | 527.40 | 664 | -90.60(-14.66%) |
Mar 04, 2022 | 618.00 | 626.58 | 600.00 | 618.00 | 185 | +0.00(+0.00%) |
Mar 03, 2022 | 618.00 | 647.94 | 600.00 | 618.00 | 200 | -12.00(-1.90%) |
Mar 02, 2022 | 630.00 | 648.00 | 624.00 | 630.00 | 71 | +6.00(+0.96%) |