Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.22 | 0 | -2.37(-5.56%) | |||
Jun 29, 2022 | 44.44 | 44.96 | 41.88 | 42.59 | 1,785,387 | -408.45(-90.56%) |
Jun 28, 2022 | 480.00 | 488.57 | 446.86 | 451.04 | 282,899 | -29.66(-6.17%) |
Jun 27, 2022 | 504.08 | 508.91 | 463.00 | 480.70 | 245,672 | -16.39(-3.30%) |
Jun 24, 2022 | 476.77 | 501.15 | 472.00 | 497.09 | 287,921 | +24.92(+5.28%) |
Jun 23, 2022 | 444.68 | 474.31 | 431.09 | 472.17 | 316,634 | +33.53(+7.64%) |
Jun 22, 2022 | 419.00 | 450.00 | 418.00 | 438.64 | 366,519 | +14.80(+3.49%) |
Jun 21, 2022 | 418.28 | 435.14 | 417.70 | 423.84 | 267,830 | +3.50(+0.83%) |
Jun 20, 2022 | 415.06 | 420.77 | 413.19 | 420.34 | 62,471 | +7.50(+1.82%) |
Jun 17, 2022 | 399.52 | 425.00 | 399.52 | 412.84 | 727,035 | +18.31(+4.64%) |
Jun 16, 2022 | 408.19 | 412.85 | 387.66 | 394.53 | 300,226 | -25.69(-6.11%) |
Jun 15, 2022 | 398.60 | 427.44 | 394.99 | 420.22 | 538,182 | +27.17(+6.91%) |
Jun 14, 2022 | 409.86 | 414.72 | 386.29 | 393.05 | 373,666 | -10.11(-2.51%) |
Jun 13, 2022 | 426.00 | 435.01 | 401.62 | 403.16 | 307,568 | -41.69(-9.37%) |
Jun 10, 2022 | 455.19 | 462.95 | 434.08 | 444.85 | 303,267 | -26.67(-5.66%) |
Jun 09, 2022 | 488.65 | 501.30 | 471.18 | 471.52 | 323,838 | -19.61(-3.99%) |
Jun 08, 2022 | 477.89 | 495.15 | 472.99 | 491.13 | 392,924 | +14.61(+3.07%) |
Jun 07, 2022 | 446.00 | 477.13 | 440.68 | 476.52 | 431,506 | +23.98(+5.30%) |
Jun 06, 2022 | 459.99 | 470.00 | 446.00 | 452.54 | 271,658 | +7.41(+1.66%) |
Jun 03, 2022 | 484.73 | 484.73 | 438.74 | 445.13 | 432,517 | -56.01(-11.18%) |
Jun 02, 2022 | 459.80 | 503.88 | 459.80 | 501.14 | 275,688 | +43.81(+9.58%) |
Jun 01, 2022 | 479.07 | 495.31 | 445.89 | 457.33 | 318,481 | -17.52(-3.69%) |
May 31, 2022 | 475.20 | 488.95 | 458.46 | 474.85 | 469,865 | -11.72(-2.41%) |
May 30, 2022 | 475.20 | 492.23 | 475.20 | 486.57 | 119,361 | +17.25(+3.68%) |
May 27, 2022 | 457.39 | 473.00 | 453.60 | 469.32 | 277,454 | +20.57(+4.58%) |
May 26, 2022 | 423.85 | 456.10 | 418.00 | 448.75 | 319,208 | +21.97(+5.15%) |
May 25, 2022 | 419.60 | 431.23 | 409.10 | 426.78 | 306,882 | +10.58(+2.54%) |
May 24, 2022 | 453.37 | 455.41 | 409.24 | 416.20 | 467,123 | -50.10(-10.74%) |
May 20, 2022 | 466.30 | 0 | -35.37(-7.05%) | |||
May 19, 2022 | 463.31 | 528.99 | 461.97 | 501.67 | 461,813 | +36.79(+7.91%) |
May 18, 2022 | 461.70 | 487.15 | 456.34 | 464.88 | 279,842 | -12.66(-2.65%) |
May 17, 2022 | 485.00 | 494.15 | 445.55 | 477.54 | 329,129 | +14.77(+3.19%) |
May 16, 2022 | 518.93 | 518.93 | 458.60 | 462.77 | 441,458 | -56.96(-10.96%) |
May 13, 2022 | 485.56 | 530.00 | 485.56 | 519.73 | 479,037 | +57.45(+12.43%) |
May 12, 2022 | 410.58 | 500.00 | 402.00 | 462.28 | 555,511 | +47.87(+11.55%) |
May 11, 2022 | 431.73 | 446.25 | 409.00 | 414.41 | 658,058 | -22.49(-5.15%) |
May 10, 2022 | 460.48 | 473.29 | 414.35 | 436.90 | 529,789 | -5.49(-1.24%) |
May 09, 2022 | 468.00 | 479.72 | 438.34 | 442.39 | 448,304 | -43.68(-8.99%) |
May 06, 2022 | 514.97 | 515.06 | 460.00 | 486.07 | 493,779 | -43.56(-8.22%) |
May 05, 2022 | 517.82 | 545.33 | 505.18 | 529.63 | 539,217 | -88.67(-14.34%) |
May 04, 2022 | 590.82 | 621.27 | 564.45 | 618.30 | 521,944 | +21.16(+3.54%) |
May 03, 2022 | 579.00 | 609.00 | 578.00 | 597.14 | 293,937 | +13.88(+2.38%) |
May 02, 2022 | 546.84 | 584.00 | 544.98 | 583.26 | 350,023 | +33.73(+6.14%) |
Apr 29, 2022 | 542.08 | 590.14 | 536.00 | 549.53 | 302,457 | -18.62(-3.28%) |
Apr 28, 2022 | 557.67 | 578.89 | 527.96 | 568.15 | 385,564 | +34.53(+6.47%) |
Apr 27, 2022 | 543.25 | 563.53 | 531.00 | 533.62 | 414,047 | -15.45(-2.81%) |
Apr 26, 2022 | 579.60 | 585.54 | 548.21 | 549.07 | 327,676 | -35.17(-6.02%) |
Apr 25, 2022 | 593.78 | 606.68 | 577.11 | 584.24 | 426,172 | -0.84(-0.14%) |
Apr 22, 2022 | 608.27 | 624.00 | 577.46 | 585.08 | 398,842 | -19.50(-3.23%) |
Apr 21, 2022 | 672.47 | 672.47 | 594.46 | 604.58 | 516,452 | -53.47(-8.13%) |
Apr 20, 2022 | 745.99 | 746.00 | 656.75 | 658.05 | 518,014 | -106.58(-13.94%) |
Apr 19, 2022 | 731.22 | 775.15 | 726.88 | 764.63 | 194,544 | +31.20(+4.25%) |
Apr 18, 2022 | 728.35 | 739.99 | 701.43 | 733.43 | 186,694 | +1.50(+0.20%) |
Apr 14, 2022 | 731.93 | 0 | -27.24(-3.59%) | |||
Apr 13, 2022 | 747.27 | 782.40 | 734.69 | 759.17 | 222,575 | +11.94(+1.60%) |
Apr 12, 2022 | 797.31 | 810.54 | 746.23 | 747.23 | 295,784 | -32.79(-4.20%) |
Apr 11, 2022 | 775.00 | 793.23 | 750.00 | 780.02 | 364,625 | +22.04(+2.91%) |
Apr 08, 2022 | 809.22 | 809.22 | 755.00 | 757.98 | 263,771 | -53.14(-6.55%) |
Apr 07, 2022 | 825.95 | 840.78 | 781.96 | 811.12 | 218,212 | -11.30(-1.37%) |
Apr 06, 2022 | 854.62 | 856.46 | 798.19 | 822.42 | 329,378 | -56.05(-6.38%) |
Apr 05, 2022 | 905.04 | 919.00 | 862.96 | 878.47 | 238,473 | -29.34(-3.23%) |
Apr 04, 2022 | 870.05 | 912.50 | 863.52 | 907.81 | 200,096 | +42.10(+4.86%) |