Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.30 | 74.47 | 69.00 | 74.00 | 1,229 | +0.50(+0.67%) |
May 27, 2022 | 70.50 | 75.00 | 67.65 | 73.50 | 3,507 | +2.25(+3.16%) |
May 26, 2022 | 66.00 | 76.50 | 66.30 | 71.25 | 2,282 | +4.88(+7.34%) |
May 25, 2022 | 64.65 | 72.00 | 64.50 | 66.38 | 2,595 | +1.12(+1.72%) |
May 24, 2022 | 69.64 | 69.64 | 57.12 | 65.25 | 5,994 | -6.00(-8.42%) |
May 23, 2022 | 79.50 | 83.08 | 69.17 | 71.25 | 6,240 | -6.77(-8.67%) |
May 20, 2022 | 85.50 | 89.25 | 73.50 | 78.02 | 2,189 | -4.48(-5.44%) |
May 19, 2022 | 88.50 | 88.20 | 80.25 | 82.50 | 3,318 | -7.17(-8.00%) |
May 18, 2022 | 86.72 | 90.00 | 84.00 | 89.67 | 2,583 | +1.17(+1.32%) |
May 17, 2022 | 84.00 | 91.50 | 84.00 | 88.50 | 5,752 | +6.00(+7.27%) |
May 16, 2022 | 81.75 | 88.19 | 79.50 | 82.50 | 4,239 | +1.31(+1.61%) |
May 13, 2022 | 81.30 | 87.00 | 79.50 | 81.19 | 3,458 | -0.92(-1.11%) |
May 12, 2022 | 89.98 | 90.00 | 75.06 | 82.11 | 7,331 | -10.65(-11.48%) |
May 11, 2022 | 124.50 | 124.50 | 90.00 | 92.76 | 24,170 | -39.17(-29.69%) |
May 10, 2022 | 148.50 | 204.00 | 123.45 | 131.93 | 102,844 | -10.57(-7.42%) |
May 09, 2022 | 138.00 | 148.56 | 127.74 | 142.50 | 5,004 | +6.81(+5.02%) |
May 06, 2022 | 121.98 | 144.91 | 121.42 | 135.69 | 9,233 | +8.53(+6.71%) |
May 05, 2022 | 128.59 | 133.50 | 124.50 | 127.16 | 2,426 | -5.29(-4.00%) |
May 04, 2022 | 128.82 | 139.50 | 126.02 | 132.45 | 4,637 | +7.45(+5.96%) |
May 03, 2022 | 121.29 | 126.48 | 121.29 | 125.00 | 1,386 | +2.45(+2.00%) |
May 02, 2022 | 123.00 | 124.48 | 118.50 | 122.55 | 1,233 | -0.45(-0.37%) |
Apr 29, 2022 | 120.30 | 128.84 | 120.30 | 123.00 | 1,525 | +3.33(+2.78%) |
Apr 28, 2022 | 123.00 | 123.00 | 114.39 | 119.67 | 2,004 | -2.13(-1.75%) |
Apr 27, 2022 | 123.00 | 127.35 | 120.00 | 121.80 | 2,842 | -1.20(-0.98%) |
Apr 26, 2022 | 130.50 | 134.53 | 121.81 | 123.00 | 3,214 | -8.04(-6.14%) |
Apr 25, 2022 | 139.50 | 139.50 | 129.33 | 131.04 | 2,754 | -9.93(-7.04%) |
Apr 22, 2022 | 144.00 | 146.19 | 138.03 | 140.97 | 1,954 | -1.53(-1.07%) |
Apr 21, 2022 | 151.50 | 151.50 | 139.50 | 142.50 | 4,095 | -5.52(-3.73%) |
Apr 20, 2022 | 151.50 | 153.00 | 142.50 | 148.02 | 5,683 | -3.48(-2.30%) |
Apr 19, 2022 | 142.50 | 154.50 | 140.03 | 151.50 | 5,275 | +9.00(+6.32%) |
Apr 18, 2022 | 150.00 | 150.00 | 139.50 | 142.50 | 4,619 | -7.50(-5.00%) |
Apr 14, 2022 | 153.00 | 157.51 | 150.00 | 150.00 | 2,419 | -6.00(-3.85%) |
Apr 13, 2022 | 150.00 | 160.50 | 150.00 | 156.00 | 4,749 | +3.00(+1.96%) |
Apr 12, 2022 | 151.50 | 166.50 | 151.50 | 153.00 | 7,028 | -4.50(-2.86%) |
Apr 11, 2022 | 151.50 | 157.50 | 151.46 | 157.50 | 8,928 | +0.00(+0.00%) |
Apr 08, 2022 | 156.00 | 163.50 | 154.50 | 157.50 | 6,898 | -7.50(-4.55%) |
Apr 07, 2022 | 166.50 | 168.00 | 159.00 | 165.00 | 8,301 | -9.00(-5.17%) |
Apr 06, 2022 | 171.00 | 175.50 | 162.00 | 174.00 | 9,177 | -3.00(-1.69%) |
Apr 05, 2022 | 172.50 | 180.00 | 168.00 | 177.00 | 7,952 | +0.00(+0.00%) |
Apr 04, 2022 | 165.00 | 177.00 | 154.50 | 177.00 | 16,684 | +12.00(+7.27%) |
Apr 01, 2022 | 172.50 | 174.00 | 160.50 | 165.00 | 19,746 | -3.00(-1.79%) |
Mar 31, 2022 | 151.50 | 169.50 | 151.50 | 168.00 | 16,589 | +10.50(+6.67%) |
Mar 30, 2022 | 150.00 | 163.50 | 147.16 | 157.50 | 18,196 | +6.00(+3.96%) |
Mar 29, 2022 | 148.50 | 151.50 | 147.00 | 151.50 | 9,301 | +1.51(+1.01%) |
Mar 28, 2022 | 157.50 | 157.50 | 145.66 | 149.99 | 21,295 | -6.01(-3.86%) |
Mar 25, 2022 | 168.00 | 168.00 | 154.50 | 156.00 | 22,729 | -15.00(-8.77%) |
Mar 24, 2022 | 166.50 | 176.25 | 154.56 | 171.00 | 60,985 | +12.00(+7.55%) |
Mar 23, 2022 | 147.00 | 160.50 | 146.37 | 159.00 | 30,183 | +4.50(+2.91%) |
Mar 22, 2022 | 184.50 | 199.50 | 150.00 | 154.50 | 359,766 | +14.99(+10.74%) |
Mar 21, 2022 | 144.00 | 151.50 | 136.50 | 139.51 | 43,171 | -11.99(-7.91%) |
Mar 18, 2022 | 154.50 | 156.00 | 139.66 | 151.50 | 42,978 | -6.00(-3.81%) |
Mar 17, 2022 | 174.00 | 186.00 | 145.69 | 157.50 | 269,679 | +22.43(+16.60%) |
Mar 16, 2022 | 139.50 | 148.50 | 130.50 | 135.07 | 7,833 | -8.72(-6.06%) |
Mar 15, 2022 | 127.50 | 156.00 | 126.03 | 143.79 | 18,432 | +18.54(+14.80%) |
Mar 14, 2022 | 139.49 | 141.75 | 122.40 | 125.25 | 6,840 | -17.24(-12.10%) |
Mar 11, 2022 | 136.80 | 153.00 | 128.78 | 142.49 | 10,991 | +1.79(+1.27%) |
Mar 10, 2022 | 148.50 | 148.50 | 133.50 | 140.70 | 22,538 | -9.30(-6.20%) |
Mar 09, 2022 | 130.50 | 189.00 | 129.00 | 150.00 | 80,672 | +26.66(+21.61%) |
Mar 08, 2022 | 130.50 | 130.80 | 120.18 | 123.34 | 5,163 | -9.41(-7.08%) |
Mar 07, 2022 | 141.00 | 145.50 | 132.00 | 132.75 | 4,467 | -9.75(-6.84%) |
Mar 04, 2022 | 157.50 | 162.00 | 139.65 | 142.50 | 5,335 | -19.50(-12.04%) |
Mar 03, 2022 | 151.50 | 170.59 | 150.00 | 162.00 | 5,161 | +9.75(+6.40%) |
Mar 02, 2022 | 151.50 | 159.00 | 150.00 | 152.25 | 2,286 | +2.24(+1.49%) |