Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 562.60 | 588.20 | 540.00 | 565.20 | 87 | -14.80(-2.55%) |
May 27, 2022 | 520.00 | 591.60 | 520.00 | 580.00 | 111 | +37.80(+6.97%) |
May 26, 2022 | 560.00 | 560.00 | 512.00 | 542.20 | 62 | +26.20(+5.08%) |
May 25, 2022 | 560.00 | 560.00 | 506.60 | 516.00 | 136 | -2.80(-0.54%) |
May 24, 2022 | 536.00 | 560.00 | 502.20 | 518.80 | 164 | -21.40(-3.96%) |
May 23, 2022 | 567.00 | 578.00 | 520.00 | 540.20 | 61 | +0.20(+0.04%) |
May 20, 2022 | 539.20 | 606.00 | 513.00 | 540.00 | 112 | +0.00(+0.00%) |
May 19, 2022 | 520.00 | 560.00 | 530.00 | 540.00 | 102 | +33.80(+6.68%) |
May 18, 2022 | 540.00 | 550.20 | 506.20 | 506.20 | 74 | -31.80(-5.91%) |
May 17, 2022 | 580.20 | 645.80 | 482.40 | 538.00 | 860 | -52.00(-8.81%) |
May 16, 2022 | 580.00 | 623.20 | 560.00 | 590.00 | 111 | +8.40(+1.44%) |
May 13, 2022 | 537.00 | 605.00 | 537.00 | 581.60 | 98 | +39.40(+7.27%) |
May 12, 2022 | 583.80 | 600.00 | 501.00 | 542.20 | 217 | -59.60(-9.90%) |
May 11, 2022 | 640.00 | 640.00 | 584.80 | 601.80 | 116 | -29.40(-4.66%) |
May 10, 2022 | 685.20 | 685.20 | 620.00 | 631.20 | 116 | -44.80(-6.63%) |
May 09, 2022 | 679.00 | 708.00 | 640.00 | 676.00 | 73 | -44.20(-6.14%) |
May 06, 2022 | 738.00 | 738.00 | 667.60 | 720.20 | 149 | -17.40(-2.36%) |
May 05, 2022 | 700.00 | 760.00 | 687.40 | 737.60 | 38 | +19.00(+2.64%) |
May 04, 2022 | 680.00 | 720.00 | 645.20 | 718.60 | 116 | +55.80(+8.42%) |
May 03, 2022 | 660.00 | 679.80 | 653.80 | 662.80 | 30 | +10.40(+1.59%) |
May 02, 2022 | 660.00 | 668.00 | 626.20 | 652.40 | 71 | +12.00(+1.87%) |
Apr 29, 2022 | 660.00 | 670.00 | 630.20 | 640.40 | 106 | -8.80(-1.36%) |
Apr 28, 2022 | 660.00 | 661.40 | 605.00 | 649.20 | 261 | -16.40(-2.46%) |
Apr 27, 2022 | 689.60 | 689.60 | 662.20 | 665.60 | 50 | -14.20(-2.09%) |
Apr 26, 2022 | 716.00 | 716.00 | 678.80 | 679.80 | 32 | -27.20(-3.85%) |
Apr 25, 2022 | 682.80 | 719.80 | 682.80 | 707.00 | 45 | +13.80(+1.99%) |
Apr 22, 2022 | 705.60 | 719.80 | 670.00 | 693.20 | 55 | +7.00(+1.02%) |
Apr 21, 2022 | 750.00 | 769.80 | 676.00 | 686.20 | 190 | -72.40(-9.54%) |
Apr 20, 2022 | 760.00 | 776.00 | 743.60 | 758.60 | 63 | -0.20(-0.03%) |
Apr 19, 2022 | 700.00 | 776.00 | 700.00 | 758.80 | 140 | +54.80(+7.78%) |
Apr 18, 2022 | 860.00 | 856.20 | 680.00 | 704.00 | 373 | -90.00(-11.34%) |
Apr 14, 2022 | 760.20 | 798.00 | 740.20 | 794.00 | 135 | +10.20(+1.30%) |
Apr 13, 2022 | 746.80 | 798.40 | 730.00 | 783.80 | 207 | +39.80(+5.35%) |
Apr 12, 2022 | 800.00 | 820.00 | 728.40 | 744.00 | 200 | -40.20(-5.13%) |
Apr 11, 2022 | 800.00 | 810.00 | 760.20 | 784.20 | 116 | -35.80(-4.37%) |
Apr 08, 2022 | 867.40 | 867.40 | 780.00 | 820.00 | 177 | -40.00(-4.65%) |
Apr 07, 2022 | 842.60 | 899.00 | 770.00 | 860.00 | 428 | +17.40(+2.07%) |
Apr 06, 2022 | 921.00 | 921.00 | 830.20 | 842.60 | 311 | -87.40(-9.40%) |
Apr 05, 2022 | 900.00 | 1020 | 891.00 | 930.00 | 1,648 | +39.00(+4.38%) |
Apr 04, 2022 | 900.00 | 920.00 | 860.80 | 891.00 | 134 | +5.00(+0.56%) |
Apr 01, 2022 | 900.00 | 930.00 | 840.00 | 886.00 | 587 | -27.00(-2.96%) |
Mar 31, 2022 | 880.00 | 939.60 | 860.00 | 913.00 | 466 | +64.80(+7.64%) |
Mar 30, 2022 | 843.60 | 880.00 | 820.00 | 848.20 | 310 | +0.80(+0.09%) |
Mar 29, 2022 | 860.00 | 880.00 | 822.00 | 847.40 | 250 | -8.60(-1.00%) |
Mar 28, 2022 | 880.00 | 916.00 | 850.20 | 856.00 | 198 | -58.60(-6.41%) |
Mar 25, 2022 | 962.00 | 1020 | 890.60 | 914.60 | 401 | -117.80(-11.41%) |
Mar 24, 2022 | 950.00 | 1090 | 892.00 | 1032 | 3,026 | +14.60(+1.43%) |
Mar 23, 2022 | 880.00 | 1060 | 869.00 | 1018 | 1,375 | +129.80(+14.62%) |
Mar 22, 2022 | 940.00 | 940.00 | 880.00 | 888.00 | 233 | -34.00(-3.69%) |
Mar 21, 2022 | 880.00 | 932.00 | 850.00 | 922.00 | 823 | +72.00(+8.47%) |
Mar 18, 2022 | 780.00 | 906.00 | 775.00 | 850.00 | 788 | +90.00(+11.84%) |
Mar 17, 2022 | 740.00 | 800.00 | 749.20 | 760.00 | 185 | -6.00(-0.78%) |
Mar 16, 2022 | 710.80 | 770.00 | 700.00 | 766.00 | 272 | +54.00(+7.58%) |
Mar 15, 2022 | 690.00 | 749.60 | 690.00 | 712.00 | 120 | +22.20(+3.22%) |
Mar 14, 2022 | 740.00 | 757.00 | 685.80 | 689.80 | 279 | -60.00(-8.00%) |
Mar 11, 2022 | 820.00 | 820.00 | 740.00 | 749.80 | 88 | -2.60(-0.35%) |
Mar 10, 2022 | 727.40 | 760.00 | 700.00 | 752.40 | 167 | +2.40(+0.32%) |
Mar 09, 2022 | 680.00 | 772.00 | 680.00 | 750.00 | 399 | +64.00(+9.33%) |
Mar 08, 2022 | 680.00 | 712.20 | 670.00 | 686.00 | 114 | +16.00(+2.39%) |
Mar 07, 2022 | 720.00 | 730.00 | 661.80 | 670.00 | 226 | -53.20(-7.36%) |
Mar 04, 2022 | 779.40 | 780.00 | 710.00 | 723.20 | 112 | -32.80(-4.34%) |
Mar 03, 2022 | 830.00 | 830.00 | 744.20 | 756.00 | 199 | -60.00(-7.35%) |
Mar 02, 2022 | 800.00 | 828.00 | 762.00 | 816.00 | 244 | +42.40(+5.48%) |