Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 279.95 | 279.95 | 279.75 | 279.75 | 10 | +4.25(+1.54%) |
May 27, 2022 | 263.00 | 275.50 | 263.00 | 275.50 | 158 | +13.50(+5.15%) |
May 26, 2022 | 261.00 | 262.00 | 261.00 | 262.00 | 67 | +2.00(+0.77%) |
May 25, 2022 | 258.80 | 263.00 | 258.80 | 260.00 | 313 | +2.00(+0.78%) |
May 24, 2022 | 255.00 | 258.00 | 254.80 | 258.00 | 474 | +7.00(+2.79%) |
May 23, 2022 | 251.00 | 251.00 | 251.00 | 251.00 | 70 | +1.00(+0.40%) |
May 20, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 10 | -1.20(-0.48%) |
May 19, 2022 | 251.00 | 251.20 | 251.00 | 251.20 | 168 | +1.20(+0.48%) |
May 18, 2022 | 245.00 | 250.00 | 241.25 | 250.00 | 477 | +5.00(+2.04%) |
May 17, 2022 | 250.00 | 250.00 | 245.00 | 245.00 | 82 | -3.20(-1.29%) |
May 16, 2022 | 249.00 | 250.00 | 247.50 | 248.20 | 109 | -6.80(-2.67%) |
May 13, 2022 | 242.00 | 255.00 | 242.00 | 255.00 | 258 | +14.99(+6.25%) |
May 11, 2022 | 240.01 | 0 | -4.99(-2.04%) | |||
May 10, 2022 | 245.00 | 245.00 | 245.00 | 245.00 | 121 | +3.00(+1.24%) |
May 09, 2022 | 245.00 | 245.00 | 242.00 | 242.00 | 184 | -6.00(-2.42%) |
May 06, 2022 | 248.00 | 248.00 | 248.00 | 248.00 | 100 | -2.00(-0.80%) |
May 05, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 5 | +5.00(+2.04%) |
May 04, 2022 | 244.80 | 245.00 | 244.80 | 245.00 | 104 | +5.00(+2.08%) |
May 02, 2022 | 240.00 | 0 | -5.00(-2.04%) | |||
Apr 28, 2022 | 245.00 | 0 | +4.75(+1.98%) | |||
Apr 25, 2022 | 240.25 | 0 | -4.75(-1.94%) | |||
Apr 22, 2022 | 235.00 | 245.00 | 233.00 | 245.00 | 102 | +0.00(+0.00%) |
Apr 21, 2022 | 233.00 | 246.00 | 231.00 | 245.00 | 453 | -10.00(-3.92%) |
Apr 19, 2022 | 255.00 | 0 | -4.00(-1.54%) | |||
Apr 18, 2022 | 259.00 | 259.00 | 259.00 | 259.00 | 6 | +0.00(+0.00%) |
Apr 14, 2022 | 259.00 | 259.00 | 259.00 | 259.00 | 100 | +0.00(+0.00%) |
Apr 12, 2022 | 259.00 | 0 | +4.00(+1.57%) | |||
Apr 08, 2022 | 255.00 | 0 | +15.00(+6.25%) | |||
Apr 07, 2022 | 260.00 | 260.00 | 231.26 | 240.00 | 486 | -10.00(-4.00%) |
Apr 06, 2022 | 255.00 | 255.00 | 250.00 | 250.00 | 52 | -5.00(-1.96%) |
Apr 04, 2022 | 255.00 | 0 | -3.80(-1.47%) | |||
Mar 31, 2022 | 258.80 | 0 | -0.20(-0.08%) | |||
Mar 28, 2022 | 259.00 | 0 | -1.00(-0.38%) | |||
Mar 25, 2022 | 259.80 | 260.00 | 259.80 | 260.00 | 306 | +0.00(+0.00%) |
Mar 24, 2022 | 252.00 | 260.00 | 252.00 | 260.00 | 3 | +6.00(+2.36%) |
Mar 23, 2022 | 254.00 | 254.00 | 254.00 | 254.00 | 5 | -6.00(-2.31%) |
Mar 22, 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 10 | +0.20(+0.08%) |
Mar 21, 2022 | 260.00 | 260.00 | 259.80 | 259.80 | 140 | -0.20(-0.08%) |
Mar 18, 2022 | 260.00 | 260.00 | 260.00 | 260.00 | 100 | +0.20(+0.08%) |
Mar 17, 2022 | 259.95 | 260.00 | 259.75 | 259.80 | 29 | +0.02(+0.01%) |
Mar 16, 2022 | 255.00 | 260.00 | 255.00 | 259.78 | 122 | +4.78(+1.87%) |
Mar 11, 2022 | 255.00 | 0 | +13.00(+5.37%) | |||
Mar 10, 2022 | 242.00 | 242.00 | 242.00 | 242.00 | 26 | +2.00(+0.83%) |
Mar 09, 2022 | 235.50 | 240.00 | 235.50 | 240.00 | 19 | +4.80(+2.04%) |
Mar 08, 2022 | 235.00 | 250.00 | 235.00 | 235.20 | 50 | -19.80(-7.76%) |
Mar 07, 2022 | 260.20 | 260.20 | 250.00 | 255.00 | 269 | +20.00(+8.51%) |
Mar 04, 2022 | 235.00 | 235.00 | 235.00 | 235.00 | 100 | +0.00(+0.00%) |
Mar 03, 2022 | 250.00 | 250.00 | 235.00 | 235.00 | 166 | -15.00(-6.00%) |
Mar 02, 2022 | 239.80 | 250.00 | 239.80 | 250.00 | 600 | +10.00(+4.17%) |