Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 470.00 | 499.00 | 470.00 | 483.00 | 264 | +10.00(+2.11%) |
May 27, 2022 | 480.00 | 498.00 | 471.00 | 473.00 | 213 | -3.00(-0.63%) |
May 26, 2022 | 474.00 | 495.00 | 471.19 | 476.00 | 316 | -3.00(-0.63%) |
May 25, 2022 | 484.00 | 498.92 | 473.50 | 479.00 | 322 | -19.00(-3.82%) |
May 24, 2022 | 507.00 | 513.99 | 470.01 | 498.00 | 605 | -14.00(-2.73%) |
May 23, 2022 | 433.00 | 522.50 | 427.03 | 512.00 | 1,660 | +85.00(+19.91%) |
May 20, 2022 | 412.00 | 427.04 | 398.00 | 427.00 | 733 | +43.00(+11.20%) |
May 19, 2022 | 374.00 | 386.00 | 367.16 | 384.00 | 207 | +9.00(+2.40%) |
May 18, 2022 | 385.00 | 397.00 | 367.00 | 375.00 | 536 | -14.00(-3.60%) |
May 17, 2022 | 373.00 | 393.00 | 373.00 | 389.00 | 483 | +13.00(+3.46%) |
May 16, 2022 | 399.00 | 400.00 | 364.00 | 376.00 | 858 | -23.00(-5.76%) |
May 13, 2022 | 384.00 | 413.00 | 360.00 | 399.00 | 947 | +57.00(+16.67%) |
May 12, 2022 | 376.00 | 384.00 | 330.00 | 342.00 | 1,047 | -41.00(-10.70%) |
May 11, 2022 | 415.00 | 422.00 | 383.00 | 383.00 | 556 | -35.00(-8.37%) |
May 10, 2022 | 415.00 | 425.00 | 400.00 | 418.00 | 485 | +9.00(+2.20%) |
May 09, 2022 | 450.00 | 461.00 | 408.01 | 409.00 | 747 | -52.00(-11.28%) |
May 06, 2022 | 494.00 | 495.00 | 456.00 | 461.00 | 564 | -44.00(-8.71%) |
May 05, 2022 | 566.00 | 572.27 | 492.00 | 505.00 | 1,253 | -53.00(-9.50%) |
May 04, 2022 | 505.00 | 559.00 | 497.00 | 558.00 | 963 | +50.00(+9.84%) |
May 03, 2022 | 478.00 | 532.00 | 478.00 | 508.00 | 1,105 | +35.00(+7.40%) |
May 02, 2022 | 455.00 | 489.00 | 441.00 | 473.00 | 1,056 | +13.00(+2.83%) |
Apr 29, 2022 | 431.00 | 495.00 | 421.00 | 460.00 | 5,243 | -28.25(-5.79%) |
Apr 28, 2022 | 725.00 | 741.50 | 487.50 | 488.25 | 3,496 | -253.75(-34.20%) |
Apr 27, 2022 | 712.50 | 763.25 | 712.50 | 742.00 | 214 | +17.00(+2.34%) |
Apr 26, 2022 | 775.00 | 777.75 | 707.50 | 725.00 | 683 | -52.75(-6.78%) |
Apr 25, 2022 | 775.50 | 900.00 | 770.50 | 777.75 | 2,101 | +15.25(+2.00%) |
Apr 22, 2022 | 750.00 | 774.75 | 750.00 | 762.50 | 165 | +1.50(+0.20%) |
Apr 21, 2022 | 762.75 | 775.00 | 752.00 | 761.00 | 248 | -3.50(-0.46%) |
Apr 20, 2022 | 786.50 | 797.50 | 757.75 | 764.50 | 148 | -19.75(-2.52%) |
Apr 19, 2022 | 805.25 | 818.50 | 775.75 | 784.25 | 227 | -15.75(-1.97%) |
Apr 18, 2022 | 825.00 | 849.75 | 750.00 | 800.00 | 250 | +33.25(+4.34%) |
Apr 14, 2022 | 780.75 | 783.75 | 755.00 | 766.75 | 195 | -16.00(-2.04%) |
Apr 13, 2022 | 775.00 | 802.50 | 775.00 | 782.75 | 227 | +5.25(+0.68%) |
Apr 12, 2022 | 781.25 | 831.25 | 752.50 | 777.50 | 358 | -3.25(-0.42%) |
Apr 11, 2022 | 800.00 | 800.25 | 775.00 | 780.75 | 266 | -19.25(-2.41%) |
Apr 08, 2022 | 813.75 | 835.00 | 778.50 | 800.00 | 382 | -5.00(-0.62%) |
Apr 07, 2022 | 850.00 | 850.00 | 800.00 | 805.00 | 378 | -8.00(-0.98%) |
Apr 06, 2022 | 868.25 | 868.25 | 812.50 | 813.00 | 378 | -39.50(-4.63%) |
Apr 05, 2022 | 880.00 | 897.25 | 850.25 | 852.50 | 289 | -22.75(-2.60%) |
Apr 04, 2022 | 875.00 | 899.75 | 875.00 | 875.25 | 217 | +0.25(+0.03%) |
Apr 01, 2022 | 917.25 | 917.25 | 875.00 | 875.00 | 157 | -8.00(-0.91%) |
Mar 31, 2022 | 887.25 | 923.75 | 857.75 | 883.00 | 830 | +13.50(+1.55%) |
Mar 30, 2022 | 900.00 | 900.00 | 862.50 | 869.50 | 247 | -18.00(-2.03%) |
Mar 29, 2022 | 872.75 | 900.00 | 870.25 | 887.50 | 339 | +14.75(+1.69%) |
Mar 28, 2022 | 875.00 | 879.75 | 862.50 | 872.75 | 180 | +0.75(+0.09%) |
Mar 25, 2022 | 875.00 | 875.00 | 853.75 | 872.00 | 245 | -6.25(-0.71%) |
Mar 24, 2022 | 874.75 | 884.75 | 850.00 | 878.25 | 322 | +14.00(+1.62%) |
Mar 23, 2022 | 874.50 | 890.00 | 854.00 | 864.25 | 353 | -15.75(-1.79%) |
Mar 22, 2022 | 850.00 | 887.50 | 850.00 | 880.00 | 544 | +4.25(+0.49%) |
Mar 21, 2022 | 883.25 | 907.50 | 872.50 | 875.75 | 780 | -5.75(-0.65%) |
Mar 18, 2022 | 957.50 | 957.50 | 850.00 | 881.50 | 1,708 | -104.00(-10.55%) |
Mar 17, 2022 | 900.00 | 987.25 | 875.00 | 985.50 | 1,359 | +140.50(+16.63%) |
Mar 16, 2022 | 825.00 | 862.50 | 820.25 | 845.00 | 240 | +45.00(+5.62%) |
Mar 15, 2022 | 780.00 | 822.50 | 775.00 | 800.00 | 223 | +0.50(+0.06%) |
Mar 14, 2022 | 875.00 | 875.00 | 797.00 | 799.50 | 441 | -44.00(-5.22%) |
Mar 11, 2022 | 825.00 | 849.75 | 804.25 | 843.50 | 270 | +6.00(+0.72%) |
Mar 10, 2022 | 825.00 | 850.00 | 800.00 | 837.50 | 320 | +12.75(+1.55%) |
Mar 09, 2022 | 825.00 | 850.00 | 800.00 | 824.75 | 408 | +9.50(+1.17%) |
Mar 08, 2022 | 783.00 | 824.75 | 778.00 | 815.25 | 376 | +8.75(+1.08%) |
Mar 07, 2022 | 775.00 | 824.75 | 775.00 | 806.50 | 432 | +14.00(+1.77%) |
Mar 04, 2022 | 800.00 | 824.75 | 777.50 | 792.50 | 394 | -34.25(-4.14%) |
Mar 03, 2022 | 862.50 | 873.75 | 825.00 | 826.75 | 672 | -36.00(-4.17%) |
Mar 02, 2022 | 883.75 | 920.00 | 849.00 | 862.75 | 417 | -14.75(-1.68%) |