Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 291.20 | 291.20 | 261.60 | 272.00 | 1,160 | -18.80(-6.46%) |
May 27, 2022 | 268.00 | 292.00 | 268.00 | 290.80 | 1,037 | +20.80(+7.70%) |
May 26, 2022 | 257.60 | 280.00 | 256.81 | 270.00 | 751 | +10.80(+4.17%) |
May 25, 2022 | 256.00 | 264.00 | 254.49 | 259.20 | 706 | +8.80(+3.51%) |
May 24, 2022 | 283.20 | 284.00 | 248.80 | 250.40 | 1,706 | -36.80(-12.81%) |
May 23, 2022 | 295.20 | 295.20 | 264.80 | 287.20 | 1,974 | +4.80(+1.70%) |
May 20, 2022 | 277.06 | 287.20 | 272.00 | 282.40 | 285 | +10.40(+3.82%) |
May 19, 2022 | 252.80 | 276.86 | 252.80 | 272.00 | 1,917 | +19.20(+7.59%) |
May 18, 2022 | 264.80 | 275.60 | 252.00 | 252.80 | 1,302 | -15.20(-5.67%) |
May 17, 2022 | 260.00 | 268.00 | 249.60 | 268.00 | 931 | +12.00(+4.69%) |
May 16, 2022 | 259.20 | 260.00 | 248.80 | 256.00 | 424 | -3.20(-1.23%) |
May 13, 2022 | 236.80 | 261.60 | 231.20 | 259.20 | 647 | +22.40(+9.46%) |
May 12, 2022 | 243.20 | 248.00 | 227.20 | 236.80 | 2,128 | -3.20(-1.33%) |
May 11, 2022 | 275.20 | 280.00 | 240.00 | 240.00 | 4,184 | -36.00(-13.04%) |
May 10, 2022 | 249.60 | 283.93 | 249.60 | 276.00 | 1,759 | +30.40(+12.38%) |
May 09, 2022 | 293.60 | 308.00 | 245.60 | 245.60 | 5,706 | -56.80(-18.78%) |
May 06, 2022 | 303.20 | 310.40 | 291.20 | 302.40 | 769 | -1.60(-0.53%) |
May 05, 2022 | 304.80 | 326.40 | 292.00 | 304.00 | 1,365 | -7.20(-2.31%) |
May 04, 2022 | 314.40 | 332.40 | 302.40 | 311.20 | 1,093 | -6.40(-2.02%) |
May 03, 2022 | 311.20 | 323.20 | 295.60 | 317.60 | 824 | +10.40(+3.39%) |
May 02, 2022 | 296.80 | 313.95 | 292.80 | 307.20 | 528 | +4.80(+1.59%) |
Apr 29, 2022 | 296.00 | 314.40 | 296.00 | 302.40 | 628 | +4.00(+1.34%) |
Apr 28, 2022 | 303.20 | 306.39 | 290.41 | 298.40 | 597 | +0.00(+0.00%) |
Apr 27, 2022 | 290.40 | 309.60 | 290.40 | 298.40 | 242 | +12.00(+4.19%) |
Apr 26, 2022 | 304.80 | 320.00 | 283.20 | 286.40 | 641 | -22.40(-7.25%) |
Apr 25, 2022 | 312.80 | 316.00 | 299.60 | 308.80 | 574 | -1.60(-0.52%) |
Apr 22, 2022 | 310.40 | 322.40 | 306.40 | 310.40 | 331 | -0.80(-0.26%) |
Apr 21, 2022 | 358.40 | 362.40 | 304.00 | 311.20 | 2,118 | -44.00(-12.39%) |
Apr 20, 2022 | 337.60 | 356.00 | 321.60 | 355.20 | 1,860 | +25.60(+7.77%) |
Apr 19, 2022 | 342.40 | 349.60 | 325.60 | 329.60 | 1,013 | -12.80(-3.74%) |
Apr 18, 2022 | 312.00 | 348.80 | 307.20 | 342.40 | 3,115 | +32.00(+10.31%) |
Apr 14, 2022 | 308.00 | 314.40 | 307.20 | 310.40 | 514 | +4.00(+1.31%) |
Apr 13, 2022 | 308.80 | 312.00 | 304.00 | 306.40 | 538 | -1.20(-0.39%) |
Apr 12, 2022 | 311.20 | 316.00 | 304.80 | 307.60 | 360 | -2.80(-0.90%) |
Apr 11, 2022 | 304.80 | 315.20 | 304.00 | 310.40 | 1,033 | +3.20(+1.04%) |
Apr 08, 2022 | 308.80 | 314.40 | 303.60 | 307.20 | 853 | +0.80(+0.26%) |
Apr 07, 2022 | 302.40 | 317.60 | 294.40 | 306.40 | 1,109 | +4.00(+1.32%) |
Apr 06, 2022 | 308.00 | 308.00 | 295.20 | 302.40 | 760 | -8.00(-2.58%) |
Apr 05, 2022 | 329.60 | 329.60 | 310.40 | 310.40 | 1,096 | -14.40(-4.43%) |
Apr 04, 2022 | 310.40 | 327.20 | 302.78 | 324.80 | 2,481 | +20.00(+6.56%) |
Apr 01, 2022 | 293.60 | 312.00 | 293.60 | 304.80 | 858 | +12.80(+4.38%) |
Mar 31, 2022 | 304.62 | 304.62 | 285.60 | 292.00 | 398 | -0.80(-0.27%) |
Mar 30, 2022 | 297.60 | 307.20 | 291.20 | 292.80 | 485 | -12.80(-4.19%) |
Mar 29, 2022 | 303.20 | 312.00 | 291.60 | 305.60 | 879 | +6.00(+2.00%) |
Mar 28, 2022 | 304.80 | 312.80 | 294.49 | 299.60 | 714 | -7.60(-2.47%) |
Mar 25, 2022 | 301.60 | 312.00 | 293.20 | 307.20 | 509 | +4.80(+1.59%) |
Mar 24, 2022 | 304.00 | 315.20 | 299.31 | 302.40 | 1,182 | -2.40(-0.79%) |
Mar 23, 2022 | 303.20 | 307.99 | 292.81 | 304.80 | 737 | +5.60(+1.87%) |
Mar 22, 2022 | 281.60 | 300.00 | 279.20 | 299.20 | 814 | +16.00(+5.65%) |
Mar 21, 2022 | 283.20 | 286.43 | 276.00 | 283.20 | 301 | +2.40(+0.85%) |
Mar 18, 2022 | 273.60 | 286.40 | 269.90 | 280.80 | 1,518 | +2.40(+0.86%) |
Mar 17, 2022 | 271.20 | 280.00 | 271.20 | 278.40 | 1,012 | +8.00(+2.96%) |
Mar 16, 2022 | 263.20 | 272.80 | 261.60 | 270.40 | 449 | +12.80(+4.97%) |
Mar 15, 2022 | 249.60 | 260.80 | 248.00 | 257.60 | 274 | +5.60(+2.22%) |
Mar 14, 2022 | 260.80 | 260.80 | 245.61 | 252.00 | 472 | -9.60(-3.67%) |
Mar 11, 2022 | 264.00 | 276.00 | 258.40 | 261.60 | 1,131 | -1.60(-0.61%) |
Mar 10, 2022 | 264.80 | 265.20 | 250.40 | 263.20 | 321 | -4.00(-1.50%) |
Mar 09, 2022 | 254.40 | 271.20 | 254.40 | 267.20 | 778 | +18.40(+7.40%) |
Mar 08, 2022 | 251.20 | 262.40 | 244.80 | 248.80 | 786 | -0.80(-0.32%) |
Mar 07, 2022 | 261.60 | 267.97 | 249.60 | 249.60 | 577 | -14.40(-5.45%) |
Mar 04, 2022 | 249.60 | 275.20 | 249.60 | 264.00 | 1,171 | +12.00(+4.76%) |
Mar 03, 2022 | 270.40 | 272.00 | 252.00 | 252.00 | 535 | -16.00(-5.97%) |
Mar 02, 2022 | 265.60 | 272.00 | 263.20 | 268.00 | 572 | +4.00(+1.52%) |