Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 71.60 | 78.00 | 71.50 | 77.60 | 3,430 | +4.40(+6.01%) |
Jun 29, 2022 | 78.80 | 78.80 | 71.20 | 73.20 | 4,190 | -4.00(-5.18%) |
Jun 28, 2022 | 79.40 | 83.00 | 76.00 | 77.20 | 3,991 | -3.80(-4.69%) |
Jun 27, 2022 | 88.20 | 93.60 | 77.80 | 81.00 | 5,916 | -4.20(-4.93%) |
Jun 24, 2022 | 87.40 | 94.60 | 81.60 | 85.20 | 45,581 | +0.20(+0.24%) |
Jun 23, 2022 | 83.00 | 87.00 | 81.00 | 85.00 | 4,111 | +1.00(+1.19%) |
Jun 22, 2022 | 89.00 | 89.00 | 81.60 | 84.00 | 4,143 | -3.60(-4.11%) |
Jun 21, 2022 | 86.60 | 91.00 | 85.40 | 87.60 | 5,426 | +2.60(+3.06%) |
Jun 17, 2022 | 84.80 | 87.20 | 83.20 | 85.00 | 5,127 | +0.00(+0.00%) |
Jun 16, 2022 | 90.00 | 90.00 | 84.40 | 85.00 | 2,759 | -6.80(-7.41%) |
Jun 15, 2022 | 89.80 | 95.50 | 87.20 | 91.80 | 3,897 | +0.80(+0.88%) |
Jun 14, 2022 | 101.60 | 101.60 | 90.80 | 91.00 | 2,915 | -7.40(-7.52%) |
Jun 13, 2022 | 106.00 | 106.00 | 94.80 | 98.40 | 2,143 | -2.80(-2.77%) |
Jun 10, 2022 | 92.40 | 104.60 | 89.00 | 101.20 | 4,204 | +8.00(+8.58%) |
Jun 09, 2022 | 96.00 | 97.80 | 92.20 | 93.20 | 2,714 | -9.80(-9.51%) |
Jun 08, 2022 | 100.00 | 108.70 | 95.20 | 103.00 | 3,533 | +1.00(+0.98%) |
Jun 07, 2022 | 100.20 | 104.40 | 94.80 | 102.00 | 4,233 | +3.40(+3.45%) |
Jun 06, 2022 | 89.20 | 99.60 | 88.50 | 98.60 | 10,818 | +13.20(+15.46%) |
Jun 03, 2022 | 92.20 | 94.25 | 81.00 | 85.40 | 5,628 | -6.60(-7.17%) |
Jun 02, 2022 | 95.60 | 99.00 | 91.60 | 92.00 | 2,865 | -4.20(-4.37%) |
Jun 01, 2022 | 96.60 | 99.00 | 95.20 | 96.20 | 3,392 | -2.20(-2.24%) |
May 31, 2022 | 101.40 | 101.40 | 97.00 | 98.40 | 963 | -0.80(-0.81%) |
May 27, 2022 | 96.60 | 100.20 | 96.20 | 99.20 | 2,535 | +2.00(+2.06%) |
May 26, 2022 | 103.40 | 105.80 | 97.20 | 97.20 | 2,392 | -5.20(-5.08%) |
May 25, 2022 | 102.20 | 104.00 | 100.40 | 102.40 | 1,857 | +1.40(+1.39%) |
May 24, 2022 | 109.60 | 109.60 | 100.80 | 101.00 | 2,279 | -9.20(-8.35%) |
May 23, 2022 | 110.00 | 112.20 | 105.60 | 110.20 | 2,116 | +0.60(+0.55%) |
May 20, 2022 | 109.80 | 110.80 | 101.00 | 109.60 | 2,731 | +1.60(+1.48%) |
May 19, 2022 | 109.00 | 110.00 | 106.90 | 108.00 | 2,456 | -2.80(-2.53%) |
May 18, 2022 | 116.40 | 116.40 | 110.00 | 110.80 | 1,729 | -4.80(-4.15%) |
May 17, 2022 | 125.00 | 125.00 | 110.20 | 115.60 | 2,687 | -6.80(-5.56%) |
May 16, 2022 | 121.00 | 124.80 | 120.00 | 122.40 | 1,456 | -4.20(-3.32%) |
May 13, 2022 | 123.40 | 126.60 | 119.50 | 126.60 | 2,627 | +3.20(+2.59%) |
May 12, 2022 | 124.80 | 124.80 | 113.89 | 123.40 | 2,818 | -1.40(-1.12%) |
May 11, 2022 | 112.00 | 130.40 | 109.17 | 124.80 | 4,905 | +12.60(+11.23%) |
May 10, 2022 | 115.60 | 118.60 | 103.50 | 112.20 | 4,567 | -2.40(-2.09%) |
May 09, 2022 | 119.00 | 125.80 | 114.40 | 114.60 | 4,033 | -4.40(-3.70%) |
May 06, 2022 | 130.60 | 131.40 | 115.40 | 119.00 | 4,272 | -0.80(-0.67%) |
May 05, 2022 | 128.60 | 128.60 | 116.40 | 119.80 | 4,590 | -10.60(-8.13%) |
May 04, 2022 | 137.20 | 142.20 | 126.00 | 130.40 | 3,270 | -9.20(-6.59%) |
May 03, 2022 | 143.60 | 143.60 | 133.60 | 139.60 | 2,827 | -6.20(-4.25%) |
May 02, 2022 | 135.80 | 145.20 | 130.20 | 145.80 | 4,358 | +9.80(+7.21%) |
Apr 29, 2022 | 134.20 | 143.40 | 132.00 | 136.00 | 3,576 | +0.40(+0.29%) |
Apr 28, 2022 | 156.60 | 158.20 | 133.40 | 135.60 | 4,776 | -8.40(-5.83%) |
Apr 27, 2022 | 129.00 | 147.60 | 129.00 | 144.00 | 5,399 | +15.80(+12.32%) |
Apr 26, 2022 | 127.00 | 129.37 | 127.00 | 128.20 | 2,449 | -0.40(-0.31%) |
Apr 25, 2022 | 125.60 | 129.40 | 124.20 | 128.60 | 2,640 | -0.40(-0.31%) |
Apr 22, 2022 | 147.80 | 147.80 | 126.40 | 129.00 | 2,155 | -12.00(-8.51%) |
Apr 21, 2022 | 143.80 | 147.30 | 138.00 | 141.00 | 2,058 | -2.80(-1.95%) |
Apr 20, 2022 | 146.00 | 153.00 | 142.40 | 143.80 | 2,587 | -2.20(-1.51%) |
Apr 19, 2022 | 153.60 | 153.60 | 144.60 | 146.00 | 2,334 | -5.00(-3.31%) |
Apr 18, 2022 | 148.20 | 155.76 | 137.60 | 151.00 | 5,899 | +2.80(+1.89%) |
Apr 14, 2022 | 144.20 | 153.60 | 139.50 | 148.20 | 9,134 | +4.00(+2.77%) |
Apr 13, 2022 | 137.60 | 144.60 | 133.40 | 144.20 | 4,006 | +6.40(+4.64%) |
Apr 12, 2022 | 128.80 | 151.00 | 128.80 | 137.80 | 20,358 | +9.60(+7.49%) |
Apr 11, 2022 | 123.00 | 132.40 | 122.77 | 128.20 | 2,524 | +4.40(+3.55%) |
Apr 08, 2022 | 130.00 | 130.00 | 123.13 | 123.80 | 1,788 | -5.20(-4.03%) |
Apr 07, 2022 | 137.40 | 139.80 | 128.40 | 129.00 | 4,017 | -8.80(-6.39%) |
Apr 06, 2022 | 143.00 | 145.90 | 131.80 | 137.80 | 4,532 | -6.80(-4.70%) |
Apr 05, 2022 | 135.20 | 154.00 | 135.20 | 144.60 | 29,449 | +6.20(+4.48%) |
Apr 04, 2022 | 138.40 | 138.40 | 133.00 | 138.40 | 2,149 | +0.00(+0.00%) |
Apr 01, 2022 | 122.00 | 138.80 | 121.22 | 138.40 | 3,506 | +14.80(+11.97%) |
Mar 31, 2022 | 126.40 | 126.71 | 122.20 | 123.60 | 2,111 | -3.20(-2.52%) |
Mar 30, 2022 | 133.00 | 134.75 | 126.00 | 126.80 | 3,553 | -7.80(-5.79%) |
Mar 29, 2022 | 137.20 | 140.00 | 132.80 | 134.60 | 2,298 | -3.20(-2.32%) |
Mar 28, 2022 | 129.40 | 138.20 | 126.20 | 137.80 | 5,940 | +8.00(+6.16%) |
Mar 25, 2022 | 134.60 | 136.50 | 127.60 | 129.80 | 2,741 | -4.80(-3.57%) |
Mar 24, 2022 | 132.00 | 136.40 | 129.60 | 134.60 | 5,807 | +2.80(+2.12%) |
Mar 23, 2022 | 146.00 | 150.20 | 131.60 | 131.80 | 7,811 | -15.80(-10.70%) |
Mar 22, 2022 | 150.00 | 150.60 | 145.60 | 147.60 | 4,459 | -1.60(-1.07%) |
Mar 21, 2022 | 142.80 | 150.20 | 142.00 | 149.20 | 5,243 | +3.40(+2.33%) |
Mar 18, 2022 | 154.60 | 156.40 | 145.20 | 145.80 | 29,101 | -4.60(-3.06%) |
Mar 17, 2022 | 153.60 | 160.00 | 150.40 | 150.40 | 5,302 | -6.00(-3.84%) |
Mar 16, 2022 | 158.40 | 160.96 | 155.60 | 156.40 | 6,458 | -1.60(-1.01%) |
Mar 15, 2022 | 150.00 | 159.40 | 149.80 | 158.00 | 4,871 | +6.40(+4.22%) |
Mar 14, 2022 | 178.00 | 178.00 | 150.00 | 151.60 | 8,558 | -28.40(-15.78%) |
Mar 11, 2022 | 180.60 | 188.60 | 179.40 | 180.00 | 10,248 | -2.60(-1.42%) |
Mar 10, 2022 | 172.60 | 185.40 | 170.20 | 182.60 | 18,283 | +4.80(+2.70%) |
Mar 09, 2022 | 176.20 | 192.39 | 172.80 | 177.80 | 14,249 | -0.20(-0.11%) |
Mar 08, 2022 | 175.20 | 181.20 | 172.58 | 178.00 | 12,324 | +3.00(+1.71%) |
Mar 07, 2022 | 166.00 | 180.00 | 155.40 | 175.00 | 17,505 | +6.20(+3.67%) |
Mar 04, 2022 | 177.00 | 178.00 | 166.00 | 168.80 | 9,305 | +1.40(+0.84%) |
Mar 03, 2022 | 170.40 | 180.00 | 166.40 | 167.40 | 8,225 | -7.40(-4.23%) |
Mar 02, 2022 | 184.00 | 184.40 | 174.00 | 174.80 | 1,531 | -8.20(-4.48%) |
Mar 01, 2022 | 177.40 | 186.00 | 173.60 | 183.00 | 7,979 | +5.20(+2.92%) |
Feb 28, 2022 | 172.00 | 178.20 | 170.40 | 177.80 | 2,903 | +0.00(+0.00%) |
Feb 25, 2022 | 167.80 | 185.60 | 166.80 | 177.80 | 6,139 | +10.60(+6.34%) |
Feb 24, 2022 | 165.60 | 168.60 | 160.20 | 167.20 | 6,116 | -8.20(-4.68%) |
Feb 23, 2022 | 171.60 | 179.80 | 168.40 | 175.40 | 6,136 | +6.80(+4.03%) |
Feb 22, 2022 | 185.40 | 185.40 | 167.20 | 168.60 | 6,096 | -18.20(-9.74%) |
Feb 18, 2022 | 186.80 | 0 | +4.40(+2.41%) | |||
Feb 17, 2022 | 181.80 | 183.00 | 177.80 | 182.40 | 6,068 | +0.40(+0.22%) |
Feb 16, 2022 | 178.20 | 184.40 | 173.80 | 182.00 | 7,235 | +2.80(+1.56%) |
Feb 15, 2022 | 166.00 | 179.40 | 164.00 | 179.20 | 4,352 | +11.80(+7.05%) |
Feb 14, 2022 | 157.20 | 167.60 | 154.65 | 167.40 | 3,188 | +8.40(+5.28%) |
Feb 11, 2022 | 167.80 | 167.80 | 157.40 | 159.00 | 5,518 | -2.60(-1.61%) |
Feb 10, 2022 | 170.80 | 170.80 | 160.00 | 161.60 | 10,440 | -6.60(-3.92%) |
Feb 09, 2022 | 168.20 | 174.40 | 167.60 | 168.20 | 10,703 | -1.80(-1.06%) |
Feb 08, 2022 | 169.20 | 178.00 | 167.80 | 170.00 | 15,249 | +0.60(+0.35%) |
Feb 07, 2022 | 166.20 | 170.40 | 165.80 | 169.40 | 8,480 | +1.40(+0.83%) |
Feb 04, 2022 | 172.00 | 172.00 | 166.20 | 168.00 | 7,593 | -3.40(-1.98%) |
Feb 03, 2022 | 174.20 | 175.00 | 171.40 | 12,590 | -3.40(-1.95%) | |
Feb 02, 2022 | 170.00 | 178.40 | 164.60 | 174.80 | 7,353 | +0.40(+0.23%) |
Feb 01, 2022 | 179.80 | 184.40 | 170.40 | 174.40 | 17,618 | -3.80(-2.13%) |
Jan 31, 2022 | 191.00 | 178.20 | 40,327 | -12.00(-6.31%) | ||
Jan 28, 2022 | 199.80 | 210.20 | 188.00 | 190.20 | 16,834 | -9.60(-4.80%) |
Jan 27, 2022 | 205.20 | 210.37 | 182.40 | 199.80 | 47,592 | -6.00(-2.92%) |
Jan 26, 2022 | 211.20 | 230.00 | 204.25 | 205.80 | 52,610 | -7.80(-3.65%) |
Jan 25, 2022 | 211.20 | 218.00 | 201.40 | 213.60 | 30,375 | +9.60(+4.71%) |
Jan 24, 2022 | 209.80 | 219.20 | 194.40 | 204.00 | 44,554 | -0.80(-0.39%) |
Jan 21, 2022 | 186.20 | 206.00 | 178.40 | 204.80 | 62,899 | +18.60(+9.99%) |
Jan 20, 2022 | 186.80 | 193.80 | 183.00 | 186.20 | 23,643 | +8.00(+4.49%) |
Jan 19, 2022 | 169.00 | 190.00 | 166.00 | 178.20 | 22,436 | +9.20(+5.44%) |
Jan 18, 2022 | 160.00 | 179.20 | 160.00 | 169.00 | 67,244 | +11.20(+7.10%) |
Jan 14, 2022 | 157.80 | 0 | +19.20(+13.85%) | |||
Jan 13, 2022 | 135.00 | 144.00 | 131.00 | 138.60 | 38,579 | +1.60(+1.17%) |
Jan 12, 2022 | 129.00 | 162.20 | 122.61 | 137.00 | 562,790 | +30.80(+29.00%) |
Jan 11, 2022 | 111.40 | 112.00 | 104.70 | 106.20 | 15,599 | -11.00(-9.39%) |
Jan 10, 2022 | 112.80 | 119.20 | 100.80 | 117.20 | 22,846 | +4.20(+3.72%) |
Jan 07, 2022 | 121.40 | 126.20 | 110.60 | 113.00 | 17,334 | -10.00(-8.13%) |
Jan 06, 2022 | 128.40 | 130.80 | 115.80 | 123.00 | 18,460 | -11.40(-8.48%) |
Jan 05, 2022 | 119.00 | 153.20 | 118.20 | 134.40 | 69,567 | +11.40(+9.27%) |
Jan 04, 2022 | 135.40 | 137.80 | 119.12 | 123.00 | 20,031 | -15.00(-10.87%) |
Jan 03, 2022 | 149.40 | 151.58 | 135.60 | 138.00 | 35,241 | -20.40(-12.88%) |
Dec 31, 2021 | 154.60 | 179.20 | 148.60 | 158.40 | 414,866 | +28.80(+22.22%) |
Dec 30, 2021 | 133.20 | 138.00 | 129.20 | 129.60 | 36,035 | -6.20(-4.57%) |
Dec 29, 2021 | 145.00 | 148.60 | 132.00 | 135.80 | 23,406 | -11.80(-7.99%) |
Dec 28, 2021 | 194.00 | 194.20 | 145.20 | 147.60 | 38,575 | -41.40(-21.90%) |