Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 512.50 | 512.50 | 475.00 | 499.50 | 86 | -0.50(-0.10%) |
May 27, 2022 | 507.00 | 514.50 | 487.50 | 500.00 | 91 | +10.00(+2.04%) |
May 26, 2022 | 523.50 | 523.50 | 490.00 | 490.00 | 105 | -22.25(-4.34%) |
May 25, 2022 | 498.75 | 515.75 | 488.75 | 512.25 | 83 | +15.00(+3.02%) |
May 24, 2022 | 475.00 | 512.00 | 475.00 | 497.25 | 110 | -1.50(-0.30%) |
May 23, 2022 | 500.00 | 512.25 | 462.75 | 498.75 | 114 | +17.00(+3.53%) |
May 20, 2022 | 550.00 | 550.00 | 475.50 | 481.75 | 207 | -11.75(-2.38%) |
May 19, 2022 | 475.00 | 536.75 | 453.50 | 493.50 | 353 | +6.00(+1.23%) |
May 18, 2022 | 500.00 | 531.25 | 487.50 | 487.50 | 150 | -29.75(-5.75%) |
May 17, 2022 | 503.75 | 528.75 | 503.75 | 517.25 | 184 | -12.00(-2.27%) |
May 16, 2022 | 541.50 | 562.50 | 525.00 | 529.25 | 162 | +4.00(+0.76%) |
May 13, 2022 | 500.00 | 560.75 | 500.00 | 525.25 | 179 | +21.00(+4.16%) |
May 12, 2022 | 508.50 | 524.75 | 500.00 | 504.25 | 73 | -4.25(-0.84%) |
May 11, 2022 | 498.75 | 517.75 | 487.50 | 508.50 | 133 | +10.00(+2.01%) |
May 10, 2022 | 525.00 | 525.00 | 487.75 | 498.50 | 139 | -1.00(-0.20%) |
May 09, 2022 | 550.00 | 553.25 | 452.25 | 499.50 | 307 | -47.75(-8.73%) |
May 06, 2022 | 539.50 | 572.25 | 539.00 | 547.25 | 133 | -9.00(-1.62%) |
May 05, 2022 | 600.00 | 595.50 | 525.00 | 556.25 | 265 | -41.75(-6.98%) |
May 04, 2022 | 627.50 | 627.50 | 575.00 | 598.00 | 318 | -19.50(-3.16%) |
May 03, 2022 | 600.00 | 625.25 | 587.50 | 617.50 | 119 | +12.00(+1.98%) |
May 02, 2022 | 627.50 | 627.50 | 602.75 | 605.50 | 182 | -2.00(-0.33%) |
Apr 29, 2022 | 622.75 | 625.00 | 575.75 | 607.50 | 133 | +7.00(+1.17%) |
Apr 28, 2022 | 605.75 | 624.50 | 587.50 | 600.50 | 87 | -0.50(-0.08%) |
Apr 27, 2022 | 600.00 | 624.75 | 595.25 | 601.00 | 133 | +13.50(+2.30%) |
Apr 26, 2022 | 650.00 | 650.00 | 587.50 | 587.50 | 569 | -54.75(-8.52%) |
Apr 25, 2022 | 656.50 | 662.00 | 625.00 | 642.25 | 122 | +10.25(+1.62%) |
Apr 22, 2022 | 637.50 | 650.00 | 625.00 | 632.00 | 182 | -29.75(-4.50%) |
Apr 21, 2022 | 700.00 | 700.00 | 639.25 | 661.75 | 89 | -30.75(-4.44%) |
Apr 20, 2022 | 725.00 | 721.75 | 681.75 | 692.50 | 85 | -5.75(-0.82%) |
Apr 19, 2022 | 682.50 | 700.00 | 682.50 | 698.25 | 101 | +7.75(+1.12%) |
Apr 18, 2022 | 710.00 | 725.00 | 676.00 | 690.50 | 204 | -19.50(-2.75%) |
Apr 14, 2022 | 708.75 | 725.00 | 700.00 | 710.00 | 132 | -0.50(-0.07%) |
Apr 13, 2022 | 722.50 | 725.00 | 697.00 | 710.50 | 211 | -14.50(-2.00%) |
Apr 12, 2022 | 675.00 | 748.00 | 676.50 | 725.00 | 429 | +8.75(+1.22%) |
Apr 11, 2022 | 680.50 | 721.00 | 670.00 | 716.25 | 423 | +35.75(+5.25%) |
Apr 08, 2022 | 650.00 | 690.00 | 627.50 | 680.50 | 302 | +31.25(+4.81%) |
Apr 07, 2022 | 636.75 | 662.50 | 630.00 | 649.25 | 313 | +10.50(+1.64%) |
Apr 06, 2022 | 650.00 | 650.00 | 625.00 | 638.75 | 313 | -9.50(-1.47%) |
Apr 05, 2022 | 650.00 | 657.25 | 625.00 | 648.25 | 389 | -5.50(-0.84%) |
Apr 04, 2022 | 649.75 | 673.00 | 628.75 | 653.75 | 592 | +25.00(+3.98%) |
Apr 01, 2022 | 685.00 | 685.00 | 628.25 | 628.75 | 1,584 | -122.50(-16.31%) |
Mar 31, 2022 | 794.75 | 800.00 | 737.50 | 751.25 | 1,156 | -46.25(-5.80%) |
Mar 30, 2022 | 762.50 | 797.50 | 740.00 | 797.50 | 1,663 | +116.00(+17.02%) |
Mar 29, 2022 | 696.25 | 704.25 | 663.00 | 681.50 | 1,218 | +8.25(+1.23%) |
Mar 28, 2022 | 666.00 | 699.50 | 655.50 | 673.25 | 377 | -6.50(-0.96%) |
Mar 25, 2022 | 700.00 | 724.00 | 638.75 | 679.75 | 801 | -21.25(-3.03%) |
Mar 24, 2022 | 693.50 | 745.00 | 681.25 | 701.00 | 434 | -14.00(-1.96%) |
Mar 23, 2022 | 720.00 | 727.75 | 680.25 | 715.00 | 462 | +0.00(+0.00%) |
Mar 22, 2022 | 825.00 | 825.00 | 700.00 | 715.00 | 496 | -14.50(-1.99%) |
Mar 21, 2022 | 750.00 | 769.50 | 663.00 | 729.50 | 641 | +53.00(+7.83%) |
Mar 18, 2022 | 675.00 | 786.00 | 652.50 | 676.50 | 960 | -23.50(-3.36%) |
Mar 17, 2022 | 699.75 | 724.75 | 650.00 | 700.00 | 582 | +39.00(+5.90%) |
Mar 16, 2022 | 644.75 | 682.50 | 615.75 | 661.00 | 670 | +37.50(+6.01%) |
Mar 15, 2022 | 700.00 | 689.50 | 605.25 | 623.50 | 997 | -69.50(-10.03%) |
Mar 14, 2022 | 700.00 | 716.00 | 687.50 | 693.00 | 879 | -35.00(-4.81%) |
Mar 11, 2022 | 699.75 | 1075 | 699.75 | 728.00 | 3,771 | +17.50(+2.46%) |
Mar 10, 2022 | 750.00 | 750.00 | 672.50 | 710.50 | 96 | -8.75(-1.22%) |
Mar 09, 2022 | 735.00 | 735.00 | 693.75 | 719.25 | 31 | +25.50(+3.68%) |
Mar 08, 2022 | 725.00 | 735.25 | 660.00 | 693.75 | 152 | -41.50(-5.64%) |
Mar 07, 2022 | 750.00 | 752.25 | 694.00 | 735.25 | 66 | +7.75(+1.07%) |
Mar 04, 2022 | 729.75 | 797.00 | 705.00 | 727.50 | 112 | -25.00(-3.32%) |
Mar 03, 2022 | 772.75 | 775.00 | 715.00 | 752.50 | 127 | +3.00(+0.40%) |
Mar 02, 2022 | 750.00 | 750.00 | 702.50 | 749.50 | 79 | +14.50(+1.97%) |