Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 260.00 | 268.80 | 247.20 | 264.00 | 27,252 | +8.80(+3.45%) |
May 27, 2022 | 249.60 | 260.80 | 244.80 | 255.20 | 25,436 | +11.20(+4.59%) |
May 26, 2022 | 235.20 | 270.40 | 234.41 | 244.00 | 33,436 | +4.00(+1.67%) |
May 25, 2022 | 215.20 | 244.40 | 209.60 | 240.00 | 31,036 | +32.00(+15.38%) |
May 24, 2022 | 210.40 | 214.40 | 185.60 | 208.00 | 39,304 | -3.20(-1.52%) |
May 23, 2022 | 224.80 | 224.80 | 208.80 | 211.20 | 24,596 | -11.20(-5.04%) |
May 20, 2022 | 239.20 | 240.00 | 216.40 | 222.40 | 30,705 | -4.80(-2.11%) |
May 19, 2022 | 263.20 | 264.00 | 226.40 | 227.20 | 52,847 | -22.40(-8.97%) |
May 18, 2022 | 223.20 | 268.00 | 222.40 | 249.60 | 83,435 | +20.80(+9.09%) |
May 17, 2022 | 207.20 | 231.60 | 205.20 | 228.80 | 55,399 | +27.20(+13.49%) |
May 16, 2022 | 220.80 | 263.20 | 198.00 | 201.60 | 154,927 | +4.80(+2.44%) |
May 13, 2022 | 165.60 | 198.40 | 165.60 | 196.80 | 51,921 | +34.40(+21.18%) |
May 12, 2022 | 137.60 | 167.60 | 132.00 | 162.40 | 55,791 | +24.80(+18.02%) |
May 11, 2022 | 144.00 | 161.60 | 132.80 | 137.60 | 50,189 | -7.20(-4.97%) |
May 10, 2022 | 164.80 | 171.20 | 140.80 | 144.80 | 79,252 | -14.40(-9.05%) |
May 09, 2022 | 192.80 | 194.40 | 159.20 | 159.20 | 56,544 | -30.40(-16.03%) |
May 06, 2022 | 181.60 | 203.20 | 169.60 | 189.60 | 54,264 | +5.60(+3.04%) |
May 05, 2022 | 202.40 | 205.60 | 180.00 | 184.00 | 38,140 | -20.00(-9.80%) |
May 04, 2022 | 193.60 | 204.80 | 180.80 | 204.00 | 38,207 | +8.80(+4.51%) |
May 03, 2022 | 206.40 | 212.00 | 192.80 | 195.20 | 29,812 | -14.40(-6.87%) |
May 02, 2022 | 202.40 | 216.80 | 199.60 | 209.60 | 23,461 | +3.20(+1.55%) |
Apr 29, 2022 | 228.00 | 240.00 | 201.20 | 206.40 | 29,901 | -23.20(-10.10%) |
Apr 28, 2022 | 246.40 | 246.40 | 212.80 | 229.60 | 24,751 | -9.60(-4.01%) |
Apr 27, 2022 | 230.40 | 248.80 | 229.60 | 239.20 | 30,352 | -8.80(-3.55%) |
Apr 26, 2022 | 291.20 | 291.20 | 148.00 | 248.00 | 212,171 | -36.80(-12.92%) |
Apr 25, 2022 | 292.00 | 299.60 | 283.20 | 284.80 | 24,703 | -16.00(-5.32%) |
Apr 22, 2022 | 316.80 | 318.40 | 296.00 | 300.80 | 22,716 | -9.60(-3.09%) |
Apr 21, 2022 | 360.00 | 360.00 | 308.80 | 310.40 | 33,663 | -45.60(-12.81%) |
Apr 20, 2022 | 360.00 | 364.80 | 351.20 | 356.00 | 18,932 | -2.40(-0.67%) |
Apr 19, 2022 | 344.00 | 360.40 | 336.82 | 358.40 | 12,662 | +16.00(+4.67%) |
Apr 18, 2022 | 350.40 | 362.40 | 338.40 | 342.40 | 12,144 | -17.60(-4.89%) |
Apr 14, 2022 | 365.60 | 366.40 | 352.00 | 360.00 | 12,389 | -9.60(-2.60%) |
Apr 13, 2022 | 359.20 | 369.60 | 350.40 | 369.60 | 14,467 | +12.00(+3.36%) |
Apr 12, 2022 | 348.80 | 364.00 | 344.80 | 357.60 | 19,803 | +14.40(+4.20%) |
Apr 11, 2022 | 326.40 | 352.80 | 321.60 | 343.20 | 12,616 | +4.00(+1.18%) |
Apr 08, 2022 | 324.80 | 353.60 | 324.80 | 339.20 | 18,879 | +4.00(+1.19%) |
Apr 07, 2022 | 336.00 | 344.00 | 326.40 | 335.20 | 24,717 | -4.00(-1.18%) |
Apr 06, 2022 | 354.40 | 358.32 | 336.40 | 339.20 | 19,634 | -23.20(-6.40%) |
Apr 05, 2022 | 392.00 | 392.00 | 350.40 | 362.40 | 26,880 | -33.60(-8.48%) |
Apr 04, 2022 | 395.20 | 400.00 | 368.80 | 396.00 | 15,717 | +3.20(+0.81%) |
Apr 01, 2022 | 400.00 | 412.00 | 384.00 | 392.80 | 12,125 | -6.40(-1.60%) |
Mar 31, 2022 | 399.20 | 404.80 | 359.20 | 399.20 | 27,280 | -13.60(-3.29%) |
Mar 30, 2022 | 466.40 | 466.40 | 406.40 | 412.80 | 33,474 | -43.20(-9.47%) |
Mar 29, 2022 | 446.40 | 472.00 | 442.00 | 456.00 | 13,893 | +10.40(+2.33%) |
Mar 28, 2022 | 443.20 | 454.40 | 430.40 | 445.60 | 15,638 | +4.80(+1.09%) |
Mar 25, 2022 | 445.60 | 453.60 | 432.00 | 440.80 | 13,649 | -13.60(-2.99%) |
Mar 24, 2022 | 436.00 | 477.60 | 436.00 | 454.40 | 17,831 | +22.40(+5.19%) |
Mar 23, 2022 | 441.60 | 460.80 | 424.00 | 432.00 | 19,557 | -19.20(-4.26%) |
Mar 22, 2022 | 421.60 | 464.75 | 407.20 | 451.20 | 45,615 | +43.20(+10.59%) |
Mar 21, 2022 | 391.20 | 420.80 | 386.40 | 408.00 | 43,516 | +15.20(+3.87%) |
Mar 18, 2022 | 374.40 | 396.80 | 367.20 | 392.80 | 50,409 | +13.60(+3.59%) |
Mar 17, 2022 | 349.60 | 388.00 | 347.60 | 379.20 | 56,814 | +34.40(+9.98%) |
Mar 16, 2022 | 358.40 | 362.34 | 328.00 | 344.80 | 58,270 | +21.60(+6.68%) |
Mar 15, 2022 | 321.60 | 338.40 | 308.80 | 323.20 | 26,654 | +4.80(+1.51%) |
Mar 14, 2022 | 420.80 | 420.80 | 315.20 | 318.40 | 77,689 | -117.60(-26.97%) |
Mar 11, 2022 | 456.80 | 497.60 | 419.60 | 436.00 | 43,584 | -25.60(-5.55%) |
Mar 10, 2022 | 438.40 | 464.00 | 427.20 | 461.60 | 26,442 | +12.00(+2.67%) |
Mar 09, 2022 | 436.00 | 457.60 | 424.80 | 449.60 | 23,747 | +32.00(+7.66%) |
Mar 08, 2022 | 441.60 | 443.20 | 408.80 | 417.60 | 27,578 | -35.20(-7.77%) |
Mar 07, 2022 | 384.00 | 471.60 | 368.00 | 452.80 | 52,205 | +72.00(+18.91%) |
Mar 04, 2022 | 381.60 | 406.40 | 375.20 | 380.80 | 17,893 | -9.60(-2.46%) |
Mar 03, 2022 | 429.60 | 440.80 | 382.40 | 390.40 | 18,526 | -30.40(-7.22%) |
Mar 02, 2022 | 424.00 | 431.14 | 412.80 | 420.80 | 14,240 | -13.60(-3.13%) |