Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 128.40 | 135.59 | 111.60 | 115.08 | 2,002 | -15.72(-12.02%) |
May 27, 2022 | 130.80 | 135.00 | 127.20 | 130.80 | 1,546 | -3.60(-2.68%) |
May 26, 2022 | 126.00 | 141.70 | 123.60 | 134.40 | 1,754 | +8.40(+6.67%) |
May 25, 2022 | 144.00 | 144.00 | 122.40 | 126.00 | 1,036 | -10.80(-7.89%) |
May 24, 2022 | 146.40 | 153.60 | 133.20 | 136.80 | 1,872 | +2.40(+1.79%) |
May 23, 2022 | 140.40 | 143.95 | 128.40 | 134.40 | 716 | +0.00(+0.00%) |
May 20, 2022 | 147.60 | 148.80 | 134.40 | 134.40 | 742 | -9.60(-6.67%) |
May 19, 2022 | 144.00 | 160.80 | 134.40 | 144.00 | 1,233 | +7.20(+5.26%) |
May 18, 2022 | 133.20 | 140.27 | 122.40 | 136.80 | 961 | +10.80(+8.57%) |
May 17, 2022 | 146.40 | 146.40 | 126.00 | 126.00 | 1,299 | -20.40(-13.93%) |
May 16, 2022 | 159.60 | 163.20 | 140.40 | 146.40 | 1,109 | +6.00(+4.27%) |
May 13, 2022 | 140.40 | 143.44 | 129.60 | 140.40 | 537 | +8.40(+6.36%) |
May 12, 2022 | 138.00 | 138.00 | 127.20 | 132.00 | 316 | +4.80(+3.77%) |
May 11, 2022 | 133.20 | 137.89 | 126.00 | 127.20 | 604 | -6.00(-4.50%) |
May 10, 2022 | 128.40 | 141.36 | 126.00 | 133.20 | 362 | +6.00(+4.72%) |
May 09, 2022 | 138.00 | 139.80 | 119.56 | 127.20 | 1,220 | -12.60(-9.01%) |
May 06, 2022 | 152.40 | 152.40 | 134.40 | 139.80 | 967 | -9.00(-6.05%) |
May 05, 2022 | 153.60 | 156.00 | 145.20 | 148.80 | 589 | -7.20(-4.62%) |
May 04, 2022 | 174.00 | 174.00 | 153.60 | 156.00 | 823 | -6.00(-3.70%) |
May 03, 2022 | 180.00 | 188.40 | 157.20 | 162.00 | 398 | -19.21(-10.60%) |
May 02, 2022 | 193.20 | 200.40 | 176.40 | 181.21 | 618 | -34.79(-16.11%) |
Apr 29, 2022 | 216.00 | 230.40 | 204.12 | 216.00 | 317 | +0.00(+0.00%) |
Apr 28, 2022 | 216.00 | 230.40 | 213.60 | 216.00 | 223 | -10.80(-4.76%) |
Apr 27, 2022 | 226.80 | 228.00 | 219.60 | 226.80 | 183 | +2.40(+1.07%) |
Apr 26, 2022 | 210.00 | 228.00 | 210.00 | 224.40 | 137 | +2.40(+1.08%) |
Apr 25, 2022 | 213.60 | 223.19 | 208.81 | 222.00 | 142 | +8.40(+3.93%) |
Apr 22, 2022 | 194.40 | 223.20 | 194.40 | 213.60 | 125 | +12.00(+5.95%) |
Apr 21, 2022 | 216.00 | 235.20 | 198.00 | 201.60 | 551 | -8.40(-4.00%) |
Apr 20, 2022 | 214.80 | 222.00 | 200.40 | 210.00 | 530 | -9.60(-4.37%) |
Apr 19, 2022 | 218.40 | 233.81 | 214.80 | 219.60 | 451 | -10.80(-4.69%) |
Apr 18, 2022 | 279.60 | 296.71 | 195.60 | 230.40 | 2,440 | -58.80(-20.33%) |
Apr 14, 2022 | 319.20 | 358.80 | 283.20 | 289.20 | 2,119 | -28.48(-8.96%) |
Apr 13, 2022 | 318.00 | 324.00 | 313.20 | 317.68 | 288 | +5.68(+1.82%) |
Apr 12, 2022 | 303.60 | 324.00 | 302.40 | 312.00 | 248 | +10.80(+3.59%) |
Apr 11, 2022 | 291.60 | 304.80 | 291.60 | 301.20 | 75 | -6.00(-1.95%) |
Apr 08, 2022 | 294.00 | 313.19 | 291.60 | 307.20 | 62 | +12.00(+4.07%) |
Apr 07, 2022 | 332.40 | 332.40 | 288.00 | 295.20 | 432 | -34.80(-10.55%) |
Apr 06, 2022 | 331.21 | 338.39 | 327.60 | 330.00 | 246 | -3.60(-1.08%) |
Apr 05, 2022 | 326.40 | 334.80 | 320.41 | 333.60 | 223 | +6.00(+1.83%) |
Apr 04, 2022 | 320.40 | 334.80 | 320.40 | 327.60 | 390 | +2.40(+0.74%) |
Apr 01, 2022 | 314.40 | 334.80 | 303.60 | 325.20 | 1,138 | +15.60(+5.04%) |
Mar 31, 2022 | 280.80 | 317.30 | 277.20 | 309.60 | 1,358 | +28.80(+10.26%) |
Mar 30, 2022 | 282.00 | 283.20 | 272.40 | 280.80 | 182 | +13.20(+4.93%) |
Mar 29, 2022 | 274.80 | 282.00 | 264.00 | 267.60 | 182 | -10.80(-3.88%) |
Mar 28, 2022 | 264.00 | 282.00 | 256.80 | 278.40 | 144 | +10.80(+4.04%) |
Mar 25, 2022 | 285.60 | 288.00 | 262.80 | 267.60 | 638 | -8.40(-3.04%) |
Mar 24, 2022 | 273.60 | 283.20 | 273.60 | 276.00 | 114 | +2.40(+0.88%) |
Mar 23, 2022 | 268.80 | 282.00 | 267.60 | 273.60 | 165 | -1.20(-0.44%) |
Mar 22, 2022 | 288.00 | 288.00 | 256.80 | 274.80 | 253 | +20.40(+8.02%) |
Mar 21, 2022 | 261.60 | 266.40 | 252.00 | 254.40 | 310 | +8.40(+3.41%) |
Mar 18, 2022 | 262.80 | 274.33 | 246.00 | 246.00 | 538 | -34.80(-12.39%) |
Mar 17, 2022 | 273.97 | 283.20 | 271.04 | 280.80 | 195 | +13.20(+4.93%) |
Mar 16, 2022 | 247.20 | 277.20 | 244.80 | 267.60 | 392 | -6.00(-2.19%) |
Mar 15, 2022 | 267.60 | 282.00 | 264.00 | 273.60 | 219 | +1.20(+0.44%) |
Mar 14, 2022 | 270.00 | 284.40 | 270.00 | 272.40 | 627 | -9.60(-3.40%) |
Mar 11, 2022 | 264.00 | 319.20 | 248.42 | 282.00 | 1,779 | +19.20(+7.31%) |
Mar 10, 2022 | 249.60 | 264.00 | 248.40 | 262.80 | 131 | +6.00(+2.34%) |
Mar 09, 2022 | 241.20 | 264.00 | 241.20 | 256.80 | 181 | +12.00(+4.90%) |
Mar 08, 2022 | 240.00 | 248.40 | 223.21 | 244.80 | 129 | +3.60(+1.49%) |
Mar 07, 2022 | 250.80 | 264.00 | 230.40 | 241.20 | 172 | -9.60(-3.83%) |
Mar 04, 2022 | 259.20 | 268.80 | 243.60 | 250.80 | 151 | -8.40(-3.24%) |
Mar 03, 2022 | 260.40 | 267.60 | 253.20 | 259.20 | 134 | +6.00(+2.37%) |
Mar 02, 2022 | 255.60 | 266.40 | 252.00 | 253.20 | 121 | -2.40(-0.94%) |