Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 669.75 | 0 | -36.00(-5.10%) | |||
May 28, 2022 | 680.50 | 705.75 | 679.75 | 705.75 | 0 | +0.00(+0.00%) |
May 27, 2022 | 680.50 | 705.75 | 679.75 | 705.75 | 0 | +2.00(+0.28%) |
May 26, 2022 | 703.75 | 0 | +23.00(+3.38%) | |||
May 25, 2022 | 680.75 | 0 | +6.50(+0.96%) | |||
May 24, 2022 | 674.25 | 0 | +44.50(+7.07%) | |||
May 23, 2022 | 629.75 | 0 | +17.50(+2.86%) | |||
May 21, 2022 | 625.00 | 625.00 | 607.00 | 612.25 | 0 | +0.00(+0.00%) |
May 20, 2022 | 625.00 | 625.00 | 607.00 | 612.25 | 0 | -0.50(-0.08%) |
May 19, 2022 | 612.75 | 0 | -29.00(-4.52%) | |||
May 18, 2022 | 641.75 | 0 | -12.00(-1.84%) | |||
May 17, 2022 | 653.75 | 0 | +14.25(+2.23%) | |||
May 16, 2022 | 639.50 | 0 | +24.25(+3.94%) | |||
May 14, 2022 | 626.00 | 626.75 | 609.75 | 615.25 | 0 | +0.00(+0.00%) |
May 13, 2022 | 626.00 | 626.75 | 609.75 | 615.25 | 0 | -2.50(-0.40%) |
May 12, 2022 | 617.75 | 0 | +14.50(+2.40%) | |||
May 11, 2022 | 603.25 | 0 | +4.00(+0.67%) | |||
May 10, 2022 | 599.25 | 0 | -16.25(-2.64%) | |||
May 09, 2022 | 615.50 | 0 | -10.50(-1.68%) | |||
May 07, 2022 | 657.50 | 670.00 | 622.25 | 626.00 | 0 | +0.00(+0.00%) |
May 06, 2022 | 657.50 | 670.00 | 622.25 | 626.00 | 0 | -1.50(-0.24%) |
May 05, 2022 | 627.50 | 0 | -51.25(-7.55%) | |||
May 04, 2022 | 678.75 | 0 | +6.25(+0.93%) | |||
May 03, 2022 | 672.50 | 0 | +18.50(+2.83%) | |||
May 02, 2022 | 654.00 | 0 | -5.25(-0.80%) | |||
Apr 30, 2022 | 676.00 | 677.50 | 647.50 | 659.25 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 676.00 | 677.50 | 647.50 | 659.25 | 0 | +9.00(+1.38%) |
Apr 28, 2022 | 650.25 | 0 | -16.00(-2.40%) | |||
Apr 27, 2022 | 666.25 | 0 | -27.75(-4.00%) | |||
Apr 26, 2022 | 694.00 | 0 | -20.25(-2.84%) | |||
Apr 25, 2022 | 714.25 | 0 | -8.25(-1.14%) | |||
Apr 23, 2022 | 708.00 | 722.50 | 706.00 | 722.50 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 708.00 | 722.50 | 706.00 | 722.50 | 0 | +4.00(+0.56%) |
Apr 21, 2022 | 718.50 | 0 | -2.00(-0.28%) | |||
Apr 20, 2022 | 720.50 | 0 | -16.50(-2.24%) | |||
Apr 19, 2022 | 737.00 | 0 | -24.25(-3.19%) | |||
Apr 18, 2022 | 761.25 | 0 | +4.50(+0.59%) | |||
Apr 15, 2022 | 795.00 | 799.75 | 756.75 | 756.75 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 795.00 | 799.75 | 756.75 | 756.75 | 0 | -0.25(-0.03%) |
Apr 13, 2022 | 757.00 | 0 | -50.00(-6.20%) | |||
Apr 12, 2022 | 807.00 | 0 | +4.00(+0.50%) | |||
Apr 11, 2022 | 803.00 | 0 | +19.50(+2.49%) | |||
Apr 09, 2022 | 772.75 | 797.25 | 766.00 | 783.50 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 772.75 | 797.25 | 766.00 | 783.50 | 0 | -11.00(-1.38%) |
Apr 07, 2022 | 794.50 | 0 | +42.00(+5.58%) | |||
Apr 06, 2022 | 752.50 | 0 | +7.25(+0.97%) | |||
Apr 05, 2022 | 745.25 | 0 | +14.75(+2.02%) | |||
Apr 04, 2022 | 730.50 | 0 | -3.00(-0.41%) | |||
Apr 02, 2022 | 729.50 | 740.75 | 720.75 | 733.50 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 729.50 | 740.75 | 720.75 | 733.50 | 0 | -6.50(-0.88%) |
Mar 31, 2022 | 740.00 | 0 | +10.00(+1.37%) | |||
Mar 30, 2022 | 730.00 | 0 | +11.00(+1.53%) | |||
Mar 29, 2022 | 719.00 | 0 | -37.00(-4.89%) | |||
Mar 28, 2022 | 756.00 | 0 | +23.25(+3.17%) | |||
Mar 26, 2022 | 710.75 | 741.75 | 702.50 | 732.75 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 710.75 | 741.75 | 702.50 | 732.75 | 0 | -5.25(-0.71%) |
Mar 24, 2022 | 738.00 | 0 | +16.00(+2.22%) | |||
Mar 23, 2022 | 722.00 | 0 | -2.00(-0.28%) | |||
Mar 22, 2022 | 724.00 | 0 | -3.00(-0.41%) | |||
Mar 21, 2022 | 727.00 | 0 | +32.50(+4.68%) | |||
Mar 19, 2022 | 680.00 | 695.00 | 680.00 | 694.50 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 680.00 | 695.00 | 680.00 | 694.50 | 0 | -0.50(-0.07%) |
Mar 17, 2022 | 695.00 | 0 | +30.25(+4.55%) | |||
Mar 16, 2022 | 664.75 | 0 | +3.25(+0.49%) | |||
Mar 15, 2022 | 661.50 | 0 | -0.50(-0.08%) | |||
Mar 14, 2022 | 662.00 | 0 | -4.50(-0.68%) | |||
Mar 12, 2022 | 659.75 | 666.50 | 638.25 | 666.50 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 659.75 | 666.50 | 638.25 | 666.50 | 0 | +4.50(+0.68%) |
Mar 10, 2022 | 662.00 | 0 | +26.50(+4.17%) | |||
Mar 09, 2022 | 635.50 | 0 | -7.25(-1.13%) | |||
Mar 08, 2022 | 642.75 | 0 | +0.75(+0.12%) | |||
Mar 07, 2022 | 642.00 | 0 | -26.00(-3.89%) | |||
Mar 05, 2022 | 663.00 | 682.00 | 645.75 | 668.00 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 663.00 | 682.00 | 645.75 | 668.00 | 0 | +2.75(+0.41%) |
Mar 03, 2022 | 665.25 | 0 | +9.25(+1.41%) | |||
Mar 02, 2022 | 656.00 | 0 | -20.25(-2.99%) |