Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 98.00 | 110.99 | 96.75 | 108.00 | 23,093 | +10.00(+10.20%) |
Jun 29, 2022 | 103.00 | 103.50 | 95.00 | 98.00 | 17,443 | -7.00(-6.67%) |
Jun 28, 2022 | 105.50 | 107.25 | 103.00 | 105.00 | 24,143 | +3.00(+2.94%) |
Jun 27, 2022 | 121.00 | 121.25 | 100.00 | 102.00 | 39,864 | -21.00(-17.07%) |
Jun 24, 2022 | 137.00 | 140.00 | 120.00 | 123.00 | 131,339 | -15.00(-10.87%) |
Jun 23, 2022 | 137.50 | 144.75 | 134.00 | 138.00 | 16,273 | +0.50(+0.36%) |
Jun 22, 2022 | 137.50 | 150.50 | 136.00 | 137.50 | 17,457 | -2.50(-1.79%) |
Jun 21, 2022 | 130.50 | 152.00 | 130.50 | 140.00 | 28,324 | +9.50(+7.28%) |
Jun 17, 2022 | 117.00 | 142.50 | 116.00 | 130.50 | 25,274 | +15.00(+12.99%) |
Jun 16, 2022 | 116.50 | 121.50 | 114.00 | 115.50 | 14,487 | -2.50(-2.12%) |
Jun 15, 2022 | 115.50 | 122.25 | 114.00 | 118.00 | 12,692 | +4.00(+3.51%) |
Jun 14, 2022 | 116.50 | 118.50 | 106.00 | 114.00 | 19,317 | -2.50(-2.15%) |
Jun 13, 2022 | 128.50 | 133.00 | 116.00 | 116.50 | 14,959 | -22.50(-16.19%) |
Jun 10, 2022 | 149.00 | 153.00 | 137.75 | 139.00 | 14,822 | -15.00(-9.74%) |
Jun 09, 2022 | 160.00 | 160.00 | 151.50 | 154.00 | 10,733 | -6.50(-4.05%) |
Jun 08, 2022 | 176.00 | 183.75 | 157.75 | 160.50 | 14,458 | -18.50(-10.34%) |
Jun 07, 2022 | 187.50 | 187.50 | 171.00 | 179.00 | 18,392 | -7.50(-4.02%) |
Jun 06, 2022 | 178.50 | 192.00 | 178.50 | 186.50 | 29,337 | +13.50(+7.80%) |
Jun 03, 2022 | 164.50 | 174.00 | 160.50 | 173.00 | 10,326 | +6.00(+3.59%) |
Jun 02, 2022 | 159.00 | 167.00 | 156.75 | 167.00 | 14,373 | +6.50(+4.05%) |
Jun 01, 2022 | 144.00 | 162.00 | 142.50 | 160.50 | 16,867 | +15.50(+10.69%) |
May 31, 2022 | 164.00 | 164.00 | 144.50 | 145.00 | 30,728 | -13.00(-8.23%) |
May 27, 2022 | 144.50 | 163.75 | 140.00 | 158.00 | 17,394 | +14.00(+9.72%) |
May 26, 2022 | 139.00 | 146.50 | 135.50 | 144.00 | 10,681 | +8.50(+6.27%) |
May 25, 2022 | 129.00 | 137.00 | 121.00 | 135.50 | 17,585 | +8.00(+6.27%) |
May 24, 2022 | 137.00 | 141.00 | 127.00 | 127.50 | 10,458 | -13.50(-9.57%) |
May 23, 2022 | 146.50 | 150.00 | 136.00 | 141.00 | 17,290 | -4.00(-2.76%) |
May 20, 2022 | 147.50 | 155.38 | 135.25 | 145.00 | 20,004 | +5.50(+3.94%) |
May 19, 2022 | 134.50 | 142.50 | 132.00 | 139.50 | 15,583 | +5.00(+3.72%) |
May 18, 2022 | 137.50 | 142.50 | 130.00 | 134.50 | 14,301 | -3.50(-2.54%) |
May 17, 2022 | 137.50 | 139.50 | 131.00 | 138.00 | 10,199 | +5.00(+3.76%) |
May 16, 2022 | 142.00 | 146.00 | 131.75 | 133.00 | 11,418 | -13.50(-9.22%) |
May 13, 2022 | 117.50 | 147.00 | 117.50 | 146.50 | 23,906 | +29.00(+24.68%) |
May 12, 2022 | 110.00 | 120.50 | 106.00 | 117.50 | 31,001 | +0.00(+0.00%) |
May 11, 2022 | 127.00 | 127.50 | 117.50 | 117.50 | 24,221 | -7.00(-5.62%) |
May 10, 2022 | 131.50 | 135.00 | 123.50 | 124.50 | 19,598 | -6.00(-4.60%) |
May 09, 2022 | 146.50 | 151.50 | 130.25 | 130.50 | 19,354 | -17.00(-11.53%) |
May 06, 2022 | 141.00 | 150.00 | 132.50 | 147.50 | 21,160 | +6.00(+4.24%) |
May 05, 2022 | 137.00 | 142.00 | 134.11 | 141.50 | 11,200 | +0.00(+0.00%) |
May 04, 2022 | 136.50 | 142.00 | 127.50 | 141.50 | 12,541 | +7.00(+5.20%) |
May 03, 2022 | 149.50 | 149.50 | 133.00 | 134.50 | 24,494 | -13.50(-9.12%) |
May 02, 2022 | 144.50 | 148.00 | 137.50 | 148.00 | 16,213 | +8.00(+5.71%) |
Apr 29, 2022 | 154.00 | 155.25 | 138.00 | 140.00 | 22,100 | -13.50(-8.79%) |
Apr 28, 2022 | 142.00 | 154.00 | 133.75 | 153.50 | 20,876 | +15.50(+11.23%) |
Apr 27, 2022 | 139.50 | 146.00 | 135.25 | 138.00 | 16,882 | +0.50(+0.36%) |
Apr 26, 2022 | 151.50 | 154.00 | 136.50 | 137.50 | 20,620 | -15.50(-10.13%) |
Apr 25, 2022 | 150.00 | 157.50 | 147.00 | 153.00 | 13,183 | +2.00(+1.32%) |
Apr 22, 2022 | 152.50 | 159.50 | 147.50 | 151.00 | 11,703 | -4.50(-2.89%) |
Apr 21, 2022 | 168.50 | 174.00 | 152.00 | 155.50 | 19,525 | -12.00(-7.16%) |
Apr 20, 2022 | 168.00 | 171.25 | 162.50 | 167.50 | 12,914 | -0.50(-0.30%) |
Apr 19, 2022 | 165.00 | 173.00 | 158.00 | 168.00 | 15,113 | +6.50(+4.02%) |
Apr 18, 2022 | 174.50 | 174.75 | 160.00 | 161.50 | 14,681 | -11.50(-6.65%) |
Apr 14, 2022 | 185.00 | 189.50 | 171.00 | 173.00 | 22,643 | -15.50(-8.22%) |
Apr 13, 2022 | 170.00 | 204.50 | 170.00 | 188.50 | 52,232 | +13.50(+7.71%) |
Apr 12, 2022 | 197.50 | 199.00 | 171.25 | 175.00 | 64,271 | -22.00(-11.17%) |
Apr 11, 2022 | 198.00 | 219.50 | 190.00 | 197.00 | 126,631 | -3.50(-1.75%) |
Apr 08, 2022 | 212.50 | 225.00 | 186.00 | 200.50 | 460,373 | -19.00(-8.66%) |
Apr 07, 2022 | 199.00 | 237.00 | 188.50 | 219.50 | 3,855,013 | +72.00(+48.81%) |
Apr 06, 2022 | 150.00 | 150.00 | 141.50 | 147.50 | 5,427 | -3.00(-1.99%) |
Apr 05, 2022 | 165.00 | 166.50 | 149.00 | 150.50 | 8,433 | -13.50(-8.23%) |
Apr 04, 2022 | 158.50 | 168.50 | 155.50 | 164.00 | 12,198 | +6.50(+4.13%) |