Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.50 | 100.47 | 93.30 | 95.25 | 186 | +0.27(+0.28%) |
May 27, 2022 | 93.15 | 97.47 | 91.50 | 94.98 | 447 | +1.53(+1.64%) |
May 26, 2022 | 102.50 | 102.50 | 91.68 | 93.45 | 606 | -1.06(-1.13%) |
May 25, 2022 | 101.64 | 104.91 | 93.00 | 94.52 | 567 | -1.47(-1.53%) |
May 24, 2022 | 94.50 | 98.10 | 91.50 | 95.98 | 781 | -1.52(-1.55%) |
May 23, 2022 | 91.50 | 99.22 | 91.50 | 97.50 | 415 | +3.02(+3.19%) |
May 20, 2022 | 99.00 | 101.59 | 91.50 | 94.48 | 306 | -3.03(-3.11%) |
May 19, 2022 | 94.59 | 109.95 | 94.59 | 97.52 | 693 | -2.98(-2.97%) |
May 18, 2022 | 105.00 | 108.02 | 96.30 | 100.50 | 652 | -6.15(-5.77%) |
May 17, 2022 | 91.50 | 114.00 | 91.50 | 106.65 | 1,048 | +11.97(+12.64%) |
May 16, 2022 | 95.44 | 96.00 | 90.00 | 94.68 | 205 | +1.20(+1.28%) |
May 13, 2022 | 85.50 | 96.00 | 84.02 | 93.48 | 1,104 | +9.47(+11.27%) |
May 12, 2022 | 84.09 | 90.09 | 82.50 | 84.02 | 672 | -1.78(-2.08%) |
May 11, 2022 | 93.00 | 95.98 | 82.50 | 85.80 | 1,060 | -7.95(-8.48%) |
May 10, 2022 | 97.50 | 100.48 | 90.02 | 93.75 | 1,183 | -3.90(-3.99%) |
May 09, 2022 | 109.50 | 115.50 | 95.25 | 97.65 | 2,772 | -20.85(-17.59%) |
May 06, 2022 | 138.00 | 138.00 | 112.50 | 118.50 | 3,966 | -2.83(-2.34%) |
May 05, 2022 | 120.00 | 140.73 | 120.00 | 121.33 | 961 | -4.29(-3.41%) |
May 04, 2022 | 124.50 | 130.03 | 120.02 | 125.62 | 545 | +2.72(+2.21%) |
May 03, 2022 | 121.50 | 126.05 | 119.19 | 122.91 | 1,379 | -0.51(-0.41%) |
May 02, 2022 | 120.38 | 124.50 | 118.50 | 123.42 | 823 | +3.24(+2.70%) |
Apr 29, 2022 | 131.91 | 141.00 | 118.71 | 120.18 | 1,940 | -13.32(-9.98%) |
Apr 28, 2022 | 153.00 | 153.00 | 117.00 | 133.50 | 3,971 | -18.00(-11.88%) |
Apr 27, 2022 | 153.00 | 159.00 | 151.50 | 151.50 | 3,449 | -9.00(-5.61%) |
Apr 26, 2022 | 165.00 | 165.00 | 145.50 | 160.50 | 12,444 | -12.75(-7.36%) |
Apr 25, 2022 | 214.50 | 225.00 | 160.50 | 173.25 | 167,688 | +15.75(+10.00%) |
Apr 22, 2022 | 169.35 | 169.78 | 154.50 | 157.50 | 387 | -13.50(-7.89%) |
Apr 21, 2022 | 174.00 | 175.50 | 166.50 | 171.00 | 241 | -9.00(-5.00%) |
Apr 20, 2022 | 174.00 | 180.00 | 172.50 | 180.00 | 109 | +4.50(+2.56%) |
Apr 19, 2022 | 165.00 | 184.50 | 165.00 | 175.50 | 190 | +6.00(+3.54%) |
Apr 18, 2022 | 181.50 | 189.00 | 166.50 | 169.50 | 396 | -13.50(-7.38%) |
Apr 14, 2022 | 183.00 | 190.50 | 180.00 | 183.00 | 237 | -1.50(-0.81%) |
Apr 13, 2022 | 180.00 | 196.49 | 172.50 | 184.50 | 589 | +0.00(+0.00%) |
Apr 12, 2022 | 168.00 | 193.50 | 168.00 | 184.50 | 1,477 | +9.00(+5.13%) |
Apr 11, 2022 | 172.50 | 182.97 | 168.39 | 175.50 | 198 | -1.50(-0.85%) |
Apr 08, 2022 | 181.50 | 184.50 | 169.50 | 177.00 | 679 | -9.00(-4.84%) |
Apr 07, 2022 | 201.00 | 201.22 | 181.50 | 186.00 | 584 | -15.00(-7.46%) |
Apr 06, 2022 | 192.00 | 202.50 | 189.00 | 201.00 | 402 | +4.50(+2.29%) |
Apr 05, 2022 | 195.00 | 209.99 | 195.00 | 196.50 | 265 | -9.00(-4.38%) |
Apr 04, 2022 | 201.00 | 208.50 | 192.00 | 205.50 | 632 | +4.50(+2.24%) |
Apr 01, 2022 | 202.50 | 210.00 | 195.00 | 201.00 | 497 | +1.50(+0.75%) |
Mar 31, 2022 | 199.50 | 201.03 | 195.00 | 199.50 | 273 | -1.50(-0.75%) |
Mar 30, 2022 | 196.50 | 214.98 | 196.50 | 201.00 | 830 | -1.50(-0.74%) |
Mar 29, 2022 | 217.50 | 217.50 | 196.50 | 202.50 | 1,581 | -15.00(-6.90%) |
Mar 28, 2022 | 216.00 | 219.00 | 207.00 | 217.50 | 748 | -1.50(-0.68%) |
Mar 25, 2022 | 226.50 | 240.00 | 211.50 | 219.00 | 1,617 | -13.50(-5.81%) |
Mar 24, 2022 | 246.00 | 246.00 | 225.00 | 232.50 | 1,887 | -1.50(-0.64%) |
Mar 23, 2022 | 216.00 | 246.00 | 211.50 | 234.00 | 4,090 | +7.50(+3.31%) |
Mar 22, 2022 | 258.00 | 266.02 | 213.00 | 226.50 | 6,515 | -48.00(-17.49%) |
Mar 21, 2022 | 220.50 | 284.25 | 211.50 | 274.50 | 15,556 | +52.50(+23.65%) |
Mar 18, 2022 | 210.00 | 240.00 | 195.15 | 222.00 | 2,648 | +15.00(+7.25%) |
Mar 17, 2022 | 195.00 | 210.00 | 189.00 | 207.00 | 1,263 | +19.50(+10.40%) |
Mar 16, 2022 | 192.00 | 208.49 | 183.00 | 187.50 | 1,389 | +0.00(+0.00%) |
Mar 15, 2022 | 187.50 | 192.00 | 181.50 | 187.50 | 918 | -4.50(-2.34%) |
Mar 14, 2022 | 216.00 | 216.00 | 189.00 | 192.00 | 898 | -30.00(-13.51%) |
Mar 11, 2022 | 211.50 | 240.00 | 204.00 | 222.00 | 4,495 | +14.47(+6.98%) |
Mar 10, 2022 | 174.00 | 217.50 | 165.00 | 207.53 | 4,882 | +26.03(+14.34%) |
Mar 09, 2022 | 163.50 | 190.50 | 163.50 | 181.50 | 3,004 | +18.00(+11.01%) |
Mar 08, 2022 | 157.50 | 171.00 | 152.25 | 163.50 | 875 | +0.00(+0.00%) |
Mar 07, 2022 | 172.50 | 172.50 | 159.00 | 163.50 | 654 | -9.00(-5.22%) |
Mar 04, 2022 | 160.50 | 178.38 | 160.50 | 172.50 | 316 | +4.50(+2.68%) |
Mar 03, 2022 | 171.00 | 181.49 | 165.00 | 168.00 | 336 | -6.00(-3.45%) |
Mar 02, 2022 | 171.00 | 183.00 | 165.00 | 174.00 | 747 | -1.50(-0.85%) |