Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 274.50 | 351.00 | 263.25 | 315.00 | 1,386,511 | +97.60(+44.90%) |
May 27, 2022 | 225.00 | 231.75 | 213.75 | 217.40 | 166,028 | -3.10(-1.41%) |
May 26, 2022 | 225.00 | 236.25 | 220.50 | 220.50 | 145,568 | -9.00(-3.92%) |
May 25, 2022 | 222.75 | 234.00 | 222.75 | 229.50 | 119,503 | +4.50(+2.00%) |
May 24, 2022 | 229.50 | 234.00 | 214.81 | 225.00 | 136,839 | -11.25(-4.76%) |
May 23, 2022 | 240.75 | 240.75 | 225.00 | 236.25 | 136,768 | -11.25(-4.55%) |
May 20, 2022 | 231.75 | 247.50 | 220.50 | 247.50 | 222,535 | +18.00(+7.84%) |
May 19, 2022 | 227.25 | 245.25 | 221.18 | 229.50 | 189,521 | -6.75(-2.86%) |
May 18, 2022 | 240.75 | 256.50 | 231.75 | 236.25 | 179,910 | -20.25(-7.89%) |
May 17, 2022 | 270.00 | 281.25 | 243.00 | 256.50 | 249,832 | -6.75(-2.56%) |
May 16, 2022 | 231.75 | 265.50 | 222.71 | 263.25 | 293,051 | +40.68(+18.28%) |
May 13, 2022 | 229.50 | 243.00 | 207.68 | 222.57 | 509,250 | +27.67(+14.20%) |
May 12, 2022 | 175.50 | 216.00 | 170.32 | 194.90 | 314,791 | +14.94(+8.30%) |
May 11, 2022 | 202.50 | 209.25 | 178.20 | 179.96 | 273,149 | -34.33(-16.02%) |
May 10, 2022 | 256.50 | 256.50 | 211.52 | 214.29 | 258,982 | -28.71(-11.81%) |
May 09, 2022 | 256.50 | 261.00 | 231.75 | 243.00 | 187,690 | -27.00(-10.00%) |
May 06, 2022 | 288.00 | 290.14 | 263.25 | 270.00 | 230,118 | -24.75(-8.40%) |
May 05, 2022 | 290.25 | 335.25 | 276.75 | 294.75 | 416,905 | +4.50(+1.55%) |
May 04, 2022 | 294.75 | 294.75 | 272.25 | 290.25 | 187,878 | -9.00(-3.01%) |
May 03, 2022 | 290.25 | 303.75 | 281.32 | 299.25 | 193,451 | +9.00(+3.10%) |
May 02, 2022 | 303.75 | 308.25 | 270.00 | 290.25 | 190,641 | -6.75(-2.27%) |
Apr 29, 2022 | 301.50 | 326.25 | 288.00 | 297.00 | 153,984 | -9.00(-2.94%) |
Apr 28, 2022 | 308.25 | 312.75 | 292.50 | 306.00 | 135,940 | +2.25(+0.74%) |
Apr 27, 2022 | 283.50 | 319.50 | 283.50 | 303.75 | 178,094 | +13.50(+4.65%) |
Apr 26, 2022 | 315.00 | 321.75 | 281.25 | 290.25 | 223,912 | -22.50(-7.19%) |
Apr 25, 2022 | 310.50 | 346.50 | 306.00 | 312.75 | 283,384 | -20.25(-6.08%) |
Apr 22, 2022 | 306.00 | 348.75 | 299.25 | 333.00 | 287,262 | +18.00(+5.71%) |
Apr 21, 2022 | 369.00 | 371.25 | 299.25 | 315.00 | 547,831 | -2.25(-0.71%) |
Apr 20, 2022 | 373.50 | 375.75 | 301.50 | 317.25 | 516,531 | -63.00(-16.57%) |
Apr 19, 2022 | 398.25 | 407.25 | 378.00 | 380.25 | 316,653 | -33.75(-8.15%) |
Apr 18, 2022 | 488.25 | 488.25 | 396.00 | 414.00 | 483,266 | -72.00(-14.81%) |
Apr 14, 2022 | 524.25 | 533.25 | 474.77 | 486.00 | 243,836 | -54.00(-10.00%) |
Apr 13, 2022 | 544.50 | 569.25 | 524.25 | 540.00 | 184,400 | -15.75(-2.83%) |
Apr 12, 2022 | 603.00 | 609.75 | 544.50 | 555.75 | 236,273 | -42.75(-7.14%) |
Apr 11, 2022 | 564.75 | 641.25 | 558.00 | 598.50 | 371,886 | +33.75(+5.98%) |
Apr 08, 2022 | 495.00 | 623.25 | 483.75 | 564.75 | 634,984 | +29.25(+5.46%) |
Apr 07, 2022 | 567.00 | 589.50 | 510.75 | 535.50 | 355,907 | -60.75(-10.19%) |
Apr 06, 2022 | 594.00 | 623.25 | 551.25 | 596.25 | 388,209 | -15.75(-2.57%) |
Apr 05, 2022 | 623.25 | 650.25 | 600.75 | 612.00 | 337,737 | -31.50(-4.90%) |
Apr 04, 2022 | 679.50 | 702.00 | 641.25 | 643.50 | 407,768 | -2.25(-0.35%) |
Apr 01, 2022 | 625.50 | 663.75 | 591.75 | 645.75 | 514,021 | -24.75(-3.69%) |
Mar 31, 2022 | 722.25 | 776.25 | 645.75 | 670.50 | 1,155,907 | -11.25(-1.65%) |
Mar 30, 2022 | 510.75 | 708.75 | 495.00 | 681.75 | 1,494,677 | +153.00(+28.94%) |
Mar 29, 2022 | 573.75 | 578.25 | 501.75 | 528.75 | 332,606 | -22.50(-4.08%) |
Mar 28, 2022 | 555.75 | 625.50 | 540.00 | 551.25 | 659,107 | +22.50(+4.26%) |
Mar 25, 2022 | 632.25 | 652.50 | 508.50 | 528.75 | 816,004 | -146.25(-21.67%) |
Mar 24, 2022 | 711.00 | 738.00 | 659.25 | 675.00 | 563,933 | -24.75(-3.54%) |
Mar 23, 2022 | 726.75 | 785.25 | 690.75 | 699.75 | 705,985 | -45.00(-6.04%) |
Mar 22, 2022 | 672.75 | 810.00 | 636.75 | 744.75 | 1,161,944 | +22.50(+3.12%) |
Mar 21, 2022 | 785.25 | 940.48 | 634.50 | 722.25 | 2,443,080 | +69.75(+10.69%) |
Mar 18, 2022 | 506.25 | 720.00 | 492.75 | 652.50 | 2,015,331 | +103.50(+18.85%) |
Mar 17, 2022 | 474.75 | 601.88 | 447.75 | 549.00 | 2,272,063 | +155.25(+39.43%) |
Mar 16, 2022 | 369.00 | 400.50 | 342.00 | 393.75 | 685,931 | +33.75(+9.38%) |
Mar 15, 2022 | 373.50 | 441.00 | 353.25 | 360.00 | 1,017,652 | -38.25(-9.60%) |
Mar 14, 2022 | 407.25 | 470.25 | 346.50 | 398.25 | 2,359,595 | +94.50(+31.11%) |
Mar 11, 2022 | 227.25 | 337.50 | 211.50 | 303.75 | 1,117,836 | +63.00(+26.17%) |
Mar 10, 2022 | 256.50 | 258.75 | 225.00 | 240.75 | 373,140 | -18.00(-6.96%) |
Mar 09, 2022 | 281.25 | 297.00 | 249.75 | 258.75 | 487,985 | -20.25(-7.26%) |
Mar 08, 2022 | 272.25 | 324.00 | 229.50 | 279.00 | 947,824 | +40.50(+16.98%) |
Mar 07, 2022 | 173.25 | 274.50 | 170.57 | 238.50 | 1,135,830 | +61.74(+34.93%) |
Mar 04, 2022 | 206.48 | 214.25 | 164.25 | 176.76 | 697,290 | -23.72(-11.83%) |
Mar 03, 2022 | 217.69 | 229.50 | 195.75 | 200.47 | 637,616 | -19.71(-8.95%) |
Mar 02, 2022 | 252.00 | 264.38 | 204.75 | 220.19 | 847,591 | -11.56(-4.99%) |
Mar 01, 2022 | 382.50 | 396.00 | 192.94 | 231.75 | 2,230,269 | -148.50(-39.05%) |
Feb 28, 2022 | 225.00 | 438.75 | 213.88 | 380.25 | 2,787,626 | +225.45(+145.64%) |
Feb 25, 2022 | 159.50 | 189.00 | 146.25 | 154.80 | 477,915 | +15.53(+11.15%) |
Feb 24, 2022 | 118.82 | 139.28 | 119.25 | 139.28 | 207,215 | -1.37(-0.98%) |
Feb 23, 2022 | 168.75 | 181.06 | 138.38 | 140.65 | 451,132 | +3.40(+2.48%) |
Feb 22, 2022 | 144.00 | 179.96 | 132.75 | 137.25 | 255,213 | -3.82(-2.71%) |
Feb 18, 2022 | 141.07 | 0 | -33.93(-19.39%) | |||
Feb 17, 2022 | 200.25 | 209.25 | 172.12 | 175.00 | 79,928 | -21.53(-10.96%) |
Feb 16, 2022 | 216.29 | 222.75 | 180.00 | 196.54 | 80,398 | -35.21(-15.19%) |
Feb 15, 2022 | 249.75 | 258.75 | 227.25 | 231.75 | 44,918 | -9.00(-3.74%) |
Feb 14, 2022 | 299.25 | 306.00 | 236.25 | 240.75 | 30,583 | -60.75(-20.15%) |
Feb 11, 2022 | 380.25 | 387.00 | 281.25 | 301.50 | 26,972 | -87.75(-22.54%) |
Feb 10, 2022 | 420.75 | 452.25 | 382.50 | 389.25 | 13,162 | -33.75(-7.98%) |
Feb 09, 2022 | 495.00 | 506.25 | 414.00 | 423.00 | 14,139 | -56.25(-11.74%) |
Feb 08, 2022 | 501.75 | 501.75 | 465.75 | 479.25 | 5,146 | -22.50(-4.48%) |
Feb 07, 2022 | 571.50 | 591.75 | 490.50 | 501.75 | 7,115 | -76.50(-13.23%) |
Feb 04, 2022 | 616.50 | 620.44 | 569.79 | 578.25 | 2,418 | -36.00(-5.86%) |
Feb 03, 2022 | 668.25 | 607.50 | 614.25 | 1,716 | -72.00(-10.49%) | |
Feb 02, 2022 | 810.00 | 825.71 | 672.75 | 686.25 | 1,570 | -114.75(-14.33%) |
Feb 01, 2022 | 753.75 | 839.25 | 735.75 | 801.00 | 2,165 | +76.50(+10.56%) |
Jan 31, 2022 | 652.50 | 724.50 | 1,740 | +85.50(+13.38%) | ||
Jan 28, 2022 | 654.75 | 662.74 | 616.50 | 639.00 | 2,034 | -15.75(-2.41%) |
Jan 27, 2022 | 726.75 | 731.25 | 643.73 | 654.75 | 1,482 | -60.75(-8.49%) |
Jan 26, 2022 | 787.50 | 799.56 | 704.86 | 715.50 | 2,036 | -29.25(-3.93%) |
Jan 25, 2022 | 735.75 | 776.23 | 713.25 | 744.75 | 976 | -24.75(-3.22%) |
Jan 24, 2022 | 731.25 | 769.50 | 679.50 | 769.50 | 1,227 | +4.50(+0.59%) |
Jan 21, 2022 | 823.50 | 848.75 | 765.00 | 765.00 | 1,284 | -65.25(-7.86%) |
Jan 20, 2022 | 843.75 | 897.71 | 823.50 | 830.25 | 921 | -9.00(-1.07%) |
Jan 19, 2022 | 843.75 | 866.25 | 796.50 | 839.25 | 1,297 | +4.50(+0.54%) |
Jan 18, 2022 | 882.00 | 906.75 | 830.25 | 834.75 | 1,482 | -72.00(-7.94%) |
Jan 14, 2022 | 906.75 | 0 | -18.00(-1.95%) | |||
Jan 13, 2022 | 938.25 | 978.73 | 913.50 | 924.75 | 1,934 | -45.00(-4.64%) |
Jan 12, 2022 | 960.75 | 987.03 | 902.25 | 969.75 | 1,458 | +33.75(+3.61%) |
Jan 11, 2022 | 1012 | 1039 | 900.00 | 936.00 | 3,042 | -87.75(-8.57%) |
Jan 10, 2022 | 1033 | 1044 | 960.77 | 1024 | 1,428 | -33.75(-3.19%) |
Jan 07, 2022 | 1109 | 1123 | 1046 | 1058 | 2,659 | -65.25(-5.81%) |
Jan 06, 2022 | 1215 | 1226 | 1099 | 1123 | 10,128 | -9.00(-0.80%) |
Jan 05, 2022 | 1238 | 1264 | 1125 | 1132 | 2,353 | -130.50(-10.34%) |
Jan 04, 2022 | 1310 | 1314 | 1199 | 1262 | 1,040 | -45.00(-3.44%) |
Jan 03, 2022 | 1184 | 1318 | 1184 | 1307 | 1,880 | +130.50(+11.09%) |
Dec 31, 2021 | 1170 | 1226 | 1123 | 1177 | 2,316 | +2.25(+0.19%) |
Dec 30, 2021 | 1136 | 1206 | 1130 | 1174 | 2,433 | +29.25(+2.55%) |
Dec 29, 2021 | 1199 | 1222 | 1113 | 1145 | 2,771 | -74.25(-6.09%) |
Dec 28, 2021 | 1186 | 1267 | 1186 | 1220 | 2,431 | -65.25(-5.08%) |
Dec 27, 2021 | 1307 | 1333 | 1242 | 1285 | 2,381 | -33.75(-2.56%) |
Dec 23, 2021 | 1316 | 1361 | 1271 | 1318 | 2,851 | +6.75(+0.51%) |
Dec 22, 2021 | 1276 | 1338 | 1240 | 1312 | 2,021 | +27.00(+2.10%) |
Dec 21, 2021 | 1213 | 1318 | 1213 | 1285 | 2,630 | +78.75(+6.53%) |
Dec 20, 2021 | 1228 | 1276 | 1148 | 1206 | 2,258 | -85.50(-6.62%) |
Dec 17, 2021 | 1159 | 1303 | 1107 | 1292 | 4,358 | +103.50(+8.71%) |
Dec 16, 2021 | 1260 | 1262 | 1174 | 1188 | 1,687 | -56.25(-4.52%) |
Dec 15, 2021 | 1238 | 1304 | 1143 | 1244 | 3,124 | -4.50(-0.36%) |
Dec 14, 2021 | 1292 | 1372 | 1226 | 1249 | 4,831 | -40.50(-3.14%) |
Dec 13, 2021 | 1433 | 1451 | 1249 | 1289 | 3,535 | -153.00(-10.61%) |
Dec 10, 2021 | 1460 | 1498 | 1422 | 1442 | 2,698 | -11.25(-0.77%) |
Dec 09, 2021 | 1577 | 1609 | 1431 | 1454 | 2,150 | -146.25(-9.14%) |
Dec 08, 2021 | 1582 | 1688 | 1552 | 1600 | 2,874 | +31.50(+2.01%) |
Dec 07, 2021 | 1514 | 1609 | 1408 | 1568 | 5,168 | +51.75(+3.41%) |
Dec 06, 2021 | 1490 | 1537 | 1384 | 1516 | 2,558 | +27.00(+1.81%) |
Dec 03, 2021 | 1544 | 1595 | 1413 | 1490 | 3,350 | +6.75(+0.46%) |
Dec 02, 2021 | 1575 | 1602 | 1350 | 1483 | 3,421 | -119.25(-7.44%) |
Dec 01, 2021 | 1809 | 1843 | 1566 | 1602 | 3,676 | -180.00(-10.10%) |
Nov 30, 2021 | 1800 | 1861 | 1692 | 1782 | 2,307 | -27.00(-1.49%) |
Nov 29, 2021 | 2009 | 2009 | 1701 | 1809 | 4,125 | -112.50(-5.85%) |
Nov 26, 2021 | 1991 | 2014 | 1838 | 1922 | 1,573 | -60.75(-3.06%) |
Nov 24, 2021 | 1915 | 2212 | 1881 | 1982 | 4,635 | +22.50(+1.15%) |
Nov 23, 2021 | 1876 | 2122 | 1861 | 1960 | 4,332 | +56.25(+2.96%) |
Nov 22, 2021 | 2398 | 2408 | 1822 | 1904 | 10,703 | -378.00(-16.57%) |
Nov 19, 2021 | 2367 | 2653 | 2250 | 2282 | 8,229 | +4.50(+0.20%) |
Nov 18, 2021 | 2482 | 2570 | 2261 | 2277 | 7,994 | -465.75(-16.98%) |
Nov 17, 2021 | 3240 | 3578 | 2673 | 2743 | 24,901 | -213.75(-7.23%) |
Nov 16, 2021 | 2745 | 3100 | 2576 | 2956 | 14,724 | +297.00(+11.17%) |
Nov 15, 2021 | 2914 | 2940 | 2520 | 2660 | 6,785 | -254.25(-8.73%) |
Nov 12, 2021 | 2959 | 3009 | 2750 | 2914 | 9,193 | +69.75(+2.45%) |
Nov 11, 2021 | 2297 | 3087 | 2212 | 2844 | 12,853 | +576.00(+25.40%) |
Nov 10, 2021 | 2434 | 2268 | 5,595 | -211.50(-8.53%) | ||
Nov 09, 2021 | 2329 | 2560 | 2106 | 2480 | 4,418 | +171.00(+7.41%) |
Nov 08, 2021 | 2650 | 2696 | 2196 | 2308 | 5,698 | -339.75(-12.83%) |