Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.10 | 104.00 | 95.50 | 99.50 | 2,167,750 | +2.30(+2.37%) |
May 27, 2022 | 90.90 | 97.30 | 90.26 | 97.20 | 1,618,575 | +8.30(+9.34%) |
May 26, 2022 | 76.50 | 90.17 | 76.40 | 88.90 | 1,969,940 | +13.10(+17.28%) |
May 25, 2022 | 70.90 | 77.40 | 70.90 | 75.80 | 1,321,771 | +3.90(+5.42%) |
May 24, 2022 | 74.90 | 75.10 | 67.70 | 71.90 | 1,990,808 | -10.90(-13.16%) |
May 23, 2022 | 79.80 | 83.00 | 76.20 | 82.80 | 989,528 | +3.40(+4.28%) |
May 20, 2022 | 85.30 | 86.67 | 72.00 | 79.40 | 1,708,356 | -2.30(-2.82%) |
May 19, 2022 | 79.50 | 86.40 | 78.70 | 81.70 | 1,260,015 | +0.70(+0.86%) |
May 18, 2022 | 91.00 | 92.80 | 79.80 | 81.00 | 1,751,355 | -15.30(-15.89%) |
May 17, 2022 | 95.00 | 97.50 | 90.80 | 96.30 | 1,743,809 | +9.10(+10.44%) |
May 16, 2022 | 90.40 | 92.05 | 86.41 | 87.20 | 1,412,240 | -3.70(-4.07%) |
May 13, 2022 | 84.00 | 92.10 | 82.70 | 90.90 | 1,996,322 | +12.50(+15.94%) |
May 12, 2022 | 74.50 | 84.60 | 70.00 | 78.40 | 2,172,199 | -0.70(-0.88%) |
May 11, 2022 | 89.30 | 94.40 | 78.20 | 79.10 | 1,812,950 | -11.30(-12.50%) |
May 10, 2022 | 94.30 | 95.90 | 85.40 | 90.40 | 1,389,340 | +3.60(+4.15%) |
May 09, 2022 | 95.90 | 98.75 | 85.10 | 86.80 | 1,502,266 | -17.30(-16.62%) |
May 06, 2022 | 108.20 | 111.80 | 99.50 | 104.10 | 1,498,764 | -7.00(-6.30%) |
May 05, 2022 | 128.10 | 128.70 | 106.40 | 111.10 | 1,726,764 | -25.80(-18.85%) |
May 04, 2022 | 122.00 | 137.90 | 115.60 | 136.90 | 1,501,182 | +12.50(+10.05%) |
May 03, 2022 | 123.10 | 127.89 | 120.50 | 124.40 | 999,626 | +0.40(+0.32%) |
May 02, 2022 | 112.00 | 124.10 | 110.10 | 124.00 | 1,041,969 | +10.20(+8.96%) |
Apr 29, 2022 | 126.80 | 133.10 | 113.00 | 113.80 | 1,172,759 | -11.00(-8.81%) |
Apr 28, 2022 | 119.00 | 127.00 | 110.50 | 124.80 | 1,373,063 | +15.80(+14.50%) |
Apr 27, 2022 | 108.50 | 116.40 | 106.65 | 109.00 | 1,197,138 | -0.20(-0.18%) |
Apr 26, 2022 | 125.00 | 125.00 | 108.50 | 109.20 | 1,159,158 | -18.30(-14.35%) |
Apr 25, 2022 | 118.60 | 127.60 | 117.20 | 127.50 | 997,024 | +3.50(+2.82%) |
Apr 22, 2022 | 133.80 | 138.60 | 123.50 | 124.00 | 1,326,333 | -8.10(-6.13%) |
Apr 21, 2022 | 151.20 | 154.80 | 130.45 | 132.10 | 898,468 | -12.00(-8.33%) |
Apr 20, 2022 | 163.40 | 163.70 | 142.20 | 144.10 | 1,338,632 | -32.30(-18.31%) |
Apr 19, 2022 | 164.60 | 178.00 | 160.50 | 176.40 | 592,209 | +8.90(+5.31%) |
Apr 18, 2022 | 164.20 | 170.30 | 160.10 | 167.50 | 512,723 | +1.40(+0.84%) |
Apr 14, 2022 | 181.20 | 182.30 | 165.80 | 166.10 | 609,507 | -17.50(-9.53%) |
Apr 13, 2022 | 172.30 | 186.00 | 169.60 | 183.60 | 621,278 | +10.50(+6.07%) |
Apr 12, 2022 | 186.10 | 188.80 | 170.30 | 173.10 | 864,448 | -3.70(-2.09%) |
Apr 11, 2022 | 182.70 | 187.00 | 176.30 | 176.80 | 554,856 | -17.50(-9.01%) |
Apr 08, 2022 | 202.80 | 203.60 | 193.62 | 194.30 | 576,864 | -11.30(-5.50%) |
Apr 07, 2022 | 207.70 | 212.40 | 193.20 | 205.60 | 569,133 | -5.20(-2.47%) |
Apr 06, 2022 | 221.60 | 224.30 | 203.70 | 210.80 | 957,639 | -24.20(-10.30%) |
Apr 05, 2022 | 254.20 | 255.10 | 232.20 | 235.00 | 685,035 | -24.60(-9.48%) |
Apr 04, 2022 | 238.30 | 260.30 | 237.00 | 259.60 | 560,834 | +28.10(+12.14%) |
Apr 01, 2022 | 238.80 | 240.10 | 226.20 | 231.50 | 672,288 | +4.00(+1.76%) |
Mar 31, 2022 | 244.30 | 245.10 | 226.20 | 227.50 | 437,222 | -20.00(-8.08%) |
Mar 30, 2022 | 252.60 | 261.30 | 244.00 | 247.50 | 404,707 | -10.20(-3.96%) |
Mar 29, 2022 | 258.80 | 262.20 | 248.10 | 257.70 | 540,814 | +10.70(+4.33%) |
Mar 28, 2022 | 236.90 | 247.20 | 233.10 | 247.00 | 484,402 | +13.60(+5.83%) |
Mar 25, 2022 | 230.90 | 235.75 | 222.20 | 233.40 | 482,481 | -2.60(-1.10%) |
Mar 24, 2022 | 227.50 | 236.80 | 217.80 | 236.00 | 546,003 | +9.60(+4.24%) |
Mar 23, 2022 | 225.00 | 240.80 | 220.60 | 226.40 | 640,770 | -4.40(-1.91%) |
Mar 22, 2022 | 217.70 | 233.50 | 215.20 | 230.80 | 720,252 | +22.80(+10.96%) |
Mar 21, 2022 | 206.50 | 214.70 | 196.90 | 208.00 | 554,025 | -4.80(-2.26%) |
Mar 18, 2022 | 193.30 | 215.80 | 192.10 | 212.80 | 736,595 | +20.30(+10.55%) |
Mar 17, 2022 | 180.20 | 193.10 | 175.20 | 192.50 | 498,750 | +3.30(+1.74%) |
Mar 16, 2022 | 160.00 | 189.40 | 159.80 | 189.20 | 1,242,853 | +44.90(+31.12%) |
Mar 15, 2022 | 133.50 | 145.99 | 129.25 | 144.30 | 693,780 | +11.00(+8.25%) |
Mar 14, 2022 | 141.40 | 147.30 | 130.70 | 133.30 | 795,937 | -17.30(-11.49%) |
Mar 11, 2022 | 176.30 | 176.80 | 150.50 | 150.60 | 701,392 | -21.60(-12.54%) |
Mar 10, 2022 | 174.30 | 163.30 | 172.20 | 444,811 | -10.90(-5.95%) | |
Mar 09, 2022 | 175.00 | 184.30 | 171.11 | 183.10 | 501,375 | +21.60(+13.37%) |
Mar 08, 2022 | 162.00 | 176.80 | 153.00 | 161.50 | 823,999 | -3.60(-2.18%) |
Mar 07, 2022 | 186.80 | 191.60 | 165.00 | 165.10 | 522,877 | -23.10(-12.27%) |
Mar 04, 2022 | 196.10 | 201.10 | 183.10 | 188.20 | 424,914 | -12.20(-6.09%) |
Mar 03, 2022 | 220.30 | 221.00 | 196.80 | 200.40 | 378,650 | -15.60(-7.22%) |
Mar 02, 2022 | 211.70 | 218.60 | 201.30 | 216.00 | 344,540 | +4.40(+2.08%) |