Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.40 | 66.30 | 60.10 | 63.60 | 595,730 | -0.50(-0.78%) |
May 27, 2022 | 59.00 | 64.19 | 58.99 | 64.10 | 793,806 | +7.10(+12.46%) |
May 26, 2022 | 50.60 | 58.10 | 50.10 | 57.00 | 487,578 | +5.20(+10.04%) |
May 25, 2022 | 47.90 | 53.10 | 47.80 | 51.80 | 351,634 | +2.80(+5.71%) |
May 24, 2022 | 51.10 | 51.40 | 46.20 | 49.00 | 528,418 | -6.10(-11.07%) |
May 23, 2022 | 53.10 | 55.40 | 50.60 | 55.10 | 316,167 | +1.90(+3.57%) |
May 20, 2022 | 56.70 | 57.50 | 47.45 | 53.20 | 552,773 | -1.40(-2.56%) |
May 19, 2022 | 53.40 | 58.20 | 52.80 | 54.60 | 346,050 | +0.10(+0.18%) |
May 18, 2022 | 60.30 | 62.35 | 53.60 | 54.50 | 419,023 | -9.30(-14.58%) |
May 17, 2022 | 62.00 | 64.00 | 59.00 | 63.80 | 450,935 | +5.90(+10.19%) |
May 16, 2022 | 59.50 | 60.90 | 57.10 | 57.90 | 331,236 | -2.90(-4.77%) |
May 13, 2022 | 56.00 | 61.60 | 54.50 | 60.80 | 462,156 | +8.30(+15.81%) |
May 12, 2022 | 49.30 | 55.65 | 46.91 | 52.50 | 636,309 | +0.20(+0.38%) |
May 11, 2022 | 58.50 | 63.20 | 51.72 | 52.30 | 674,915 | -7.80(-12.98%) |
May 10, 2022 | 61.80 | 63.30 | 56.15 | 60.10 | 893,196 | +2.70(+4.70%) |
May 09, 2022 | 63.30 | 65.80 | 56.25 | 57.40 | 571,645 | -10.80(-15.84%) |
May 06, 2022 | 69.80 | 72.70 | 63.80 | 68.20 | 544,241 | -2.60(-3.67%) |
May 05, 2022 | 81.70 | 81.70 | 67.20 | 70.80 | 782,053 | -15.70(-18.15%) |
May 04, 2022 | 79.00 | 87.20 | 71.80 | 86.50 | 545,566 | +8.90(+11.47%) |
May 03, 2022 | 76.50 | 79.86 | 74.90 | 77.60 | 319,134 | +0.20(+0.26%) |
May 02, 2022 | 70.00 | 77.50 | 68.40 | 77.40 | 423,542 | +5.30(+7.35%) |
Apr 29, 2022 | 78.10 | 83.50 | 72.00 | 72.10 | 421,621 | -10.50(-12.71%) |
Apr 28, 2022 | 76.70 | 84.40 | 72.50 | 82.60 | 475,572 | +11.90(+16.83%) |
Apr 27, 2022 | 71.10 | 76.50 | 69.60 | 70.70 | 391,948 | -1.50(-2.08%) |
Apr 26, 2022 | 81.74 | 82.20 | 72.00 | 72.20 | 490,848 | -12.00(-14.25%) |
Apr 25, 2022 | 79.10 | 84.40 | 78.40 | 84.20 | 472,957 | +3.40(+4.21%) |
Apr 22, 2022 | 88.10 | 89.80 | 80.50 | 80.80 | 381,915 | -7.10(-8.08%) |
Apr 21, 2022 | 101.50 | 104.20 | 86.60 | 87.90 | 633,188 | -9.70(-9.94%) |
Apr 20, 2022 | 109.80 | 110.10 | 96.15 | 97.60 | 533,992 | -17.80(-15.42%) |
Apr 19, 2022 | 105.90 | 115.80 | 104.10 | 115.40 | 246,173 | +8.80(+8.26%) |
Apr 18, 2022 | 104.50 | 109.00 | 102.50 | 106.60 | 324,817 | +1.30(+1.23%) |
Apr 14, 2022 | 116.10 | 116.10 | 105.00 | 105.30 | 244,497 | -10.70(-9.22%) |
Apr 13, 2022 | 109.50 | 117.30 | 108.30 | 116.00 | 178,723 | +5.00(+4.50%) |
Apr 12, 2022 | 119.60 | 122.30 | 109.10 | 111.00 | 335,546 | -2.20(-1.94%) |
Apr 11, 2022 | 115.80 | 117.68 | 111.70 | 113.20 | 209,324 | -9.00(-7.36%) |
Apr 08, 2022 | 127.50 | 127.70 | 121.80 | 122.20 | 200,840 | -7.70(-5.93%) |
Apr 07, 2022 | 129.20 | 133.50 | 121.20 | 129.90 | 186,337 | -0.80(-0.61%) |
Apr 06, 2022 | 137.00 | 137.89 | 125.20 | 130.70 | 411,204 | -14.70(-10.11%) |
Apr 05, 2022 | 158.20 | 158.60 | 143.40 | 145.40 | 260,059 | -14.50(-9.07%) |
Apr 04, 2022 | 147.40 | 160.30 | 147.40 | 159.90 | 311,106 | +14.60(+10.05%) |
Apr 01, 2022 | 148.50 | 150.20 | 140.70 | 145.30 | 286,812 | -2.10(-1.42%) |
Mar 31, 2022 | 157.60 | 157.60 | 147.10 | 147.40 | 255,139 | -11.00(-6.94%) |
Mar 30, 2022 | 167.80 | 169.30 | 155.80 | 158.40 | 328,177 | -10.00(-5.94%) |
Mar 29, 2022 | 164.20 | 170.30 | 157.30 | 168.40 | 344,729 | +11.30(+7.19%) |
Mar 28, 2022 | 148.70 | 157.40 | 146.10 | 157.10 | 262,658 | +9.20(+6.22%) |
Mar 25, 2022 | 149.30 | 150.78 | 140.80 | 147.90 | 263,158 | -1.80(-1.20%) |
Mar 24, 2022 | 141.80 | 150.00 | 138.20 | 149.70 | 225,450 | +11.10(+8.01%) |
Mar 23, 2022 | 142.40 | 148.10 | 138.20 | 138.60 | 304,721 | -10.00(-6.73%) |
Mar 22, 2022 | 138.70 | 151.30 | 138.10 | 148.60 | 348,089 | +9.60(+6.91%) |
Mar 21, 2022 | 140.50 | 144.20 | 131.90 | 139.00 | 377,916 | -2.90(-2.04%) |
Mar 18, 2022 | 127.50 | 142.34 | 125.80 | 141.90 | 352,818 | +13.00(+10.09%) |
Mar 17, 2022 | 117.70 | 129.00 | 115.22 | 128.90 | 267,090 | +8.00(+6.62%) |
Mar 16, 2022 | 109.00 | 121.00 | 107.20 | 120.90 | 484,648 | +17.10(+16.47%) |
Mar 15, 2022 | 96.00 | 104.70 | 92.70 | 103.80 | 231,325 | +11.00(+11.85%) |
Mar 14, 2022 | 100.10 | 103.70 | 91.50 | 92.80 | 326,815 | -9.80(-9.55%) |
Mar 11, 2022 | 115.30 | 115.30 | 102.50 | 102.60 | 254,001 | -9.20(-8.23%) |
Mar 10, 2022 | 112.90 | 113.10 | 105.40 | 111.80 | 221,422 | -5.40(-4.61%) |
Mar 09, 2022 | 112.30 | 118.40 | 109.18 | 117.20 | 233,535 | +14.60(+14.23%) |
Mar 08, 2022 | 100.70 | 113.15 | 96.10 | 102.60 | 430,305 | +0.90(+0.88%) |
Mar 07, 2022 | 119.50 | 121.10 | 101.20 | 101.70 | 371,519 | -18.20(-15.18%) |
Mar 04, 2022 | 127.10 | 129.60 | 116.50 | 119.90 | 261,760 | -9.10(-7.05%) |
Mar 03, 2022 | 143.60 | 143.60 | 126.50 | 129.00 | 267,689 | -13.60(-9.54%) |
Mar 02, 2022 | 137.70 | 144.20 | 130.50 | 142.60 | 160,883 | +7.60(+5.63%) |