Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.50 | 91.50 | 64.00 | 73.00 | 4,334 | +6.00(+8.96%) |
May 27, 2022 | 70.10 | 73.41 | 61.00 | 67.00 | 2,570 | -1.31(-1.92%) |
May 26, 2022 | 56.00 | 71.00 | 55.00 | 68.31 | 1,585 | +10.81(+18.80%) |
May 25, 2022 | 62.50 | 63.00 | 53.00 | 57.50 | 1,217 | -6.50(-10.16%) |
May 24, 2022 | 69.50 | 92.50 | 63.50 | 64.00 | 2,630 | -6.00(-8.57%) |
May 23, 2022 | 75.50 | 76.50 | 69.50 | 70.00 | 696 | -1.75(-2.44%) |
May 20, 2022 | 75.50 | 75.50 | 70.50 | 71.75 | 504 | -2.25(-3.04%) |
May 19, 2022 | 69.50 | 78.00 | 69.50 | 74.00 | 653 | +4.25(+6.09%) |
May 18, 2022 | 78.50 | 83.06 | 65.50 | 69.75 | 1,873 | -7.75(-10.00%) |
May 17, 2022 | 83.50 | 99.50 | 77.00 | 77.50 | 1,324 | +1.81(+2.38%) |
May 16, 2022 | 80.50 | 81.00 | 73.00 | 75.69 | 574 | -4.31(-5.39%) |
May 13, 2022 | 75.00 | 81.44 | 67.50 | 80.00 | 1,174 | +6.00(+8.11%) |
May 12, 2022 | 97.00 | 97.00 | 72.50 | 74.00 | 761 | -23.00(-23.71%) |
May 11, 2022 | 108.00 | 110.00 | 91.00 | 97.00 | 1,104 | -8.00(-7.62%) |
May 10, 2022 | 114.00 | 116.50 | 104.00 | 105.00 | 1,299 | +2.25(+2.19%) |
May 09, 2022 | 117.50 | 117.50 | 100.50 | 102.75 | 431 | -16.00(-13.47%) |
May 06, 2022 | 125.60 | 131.50 | 117.25 | 118.75 | 638 | -10.75(-8.30%) |
May 05, 2022 | 135.00 | 141.00 | 129.50 | 129.50 | 1,250 | -1.00(-0.77%) |
May 04, 2022 | 132.50 | 133.00 | 126.50 | 130.50 | 486 | -3.50(-2.61%) |
May 03, 2022 | 140.00 | 158.50 | 128.17 | 134.00 | 278 | -6.00(-4.29%) |
May 02, 2022 | 157.50 | 157.50 | 137.75 | 140.00 | 59 | -14.50(-9.39%) |
Apr 29, 2022 | 140.00 | 159.00 | 140.00 | 154.50 | 1,141 | +13.50(+9.57%) |
Apr 28, 2022 | 144.50 | 144.50 | 130.75 | 141.00 | 511 | -2.00(-1.40%) |
Apr 27, 2022 | 142.00 | 148.00 | 140.50 | 143.00 | 207 | -0.50(-0.35%) |
Apr 26, 2022 | 161.50 | 175.00 | 142.04 | 143.50 | 1,912 | +0.50(+0.35%) |
Apr 25, 2022 | 140.50 | 149.00 | 140.50 | 143.00 | 86 | +1.50(+1.06%) |
Apr 22, 2022 | 160.00 | 165.00 | 140.00 | 141.50 | 431 | -16.00(-10.16%) |
Apr 21, 2022 | 151.50 | 157.50 | 142.50 | 157.50 | 337 | +12.93(+8.94%) |
Apr 20, 2022 | 144.57 | 144.57 | 144.57 | 144.57 | 8 | -0.18(-0.12%) |
Apr 19, 2022 | 144.00 | 149.50 | 142.50 | 144.75 | 300 | +2.75(+1.94%) |
Apr 18, 2022 | 157.50 | 157.50 | 140.00 | 142.00 | 393 | -13.50(-8.68%) |
Apr 14, 2022 | 157.00 | 160.03 | 154.22 | 155.50 | 115 | +2.50(+1.64%) |
Apr 13, 2022 | 153.50 | 162.00 | 153.00 | 153.00 | 104 | -4.50(-2.86%) |
Apr 12, 2022 | 155.00 | 160.50 | 140.00 | 157.50 | 815 | +1.50(+0.96%) |
Apr 11, 2022 | 161.50 | 162.50 | 153.00 | 156.00 | 212 | -5.75(-3.55%) |
Apr 08, 2022 | 167.00 | 167.00 | 158.50 | 161.75 | 103 | +3.17(+2.00%) |
Apr 07, 2022 | 164.50 | 167.00 | 158.00 | 158.58 | 160 | -7.42(-4.47%) |
Apr 06, 2022 | 179.50 | 193.25 | 165.50 | 166.00 | 240 | -8.00(-4.59%) |
Apr 05, 2022 | 179.00 | 179.00 | 166.16 | 174.00 | 90 | +3.50(+2.05%) |
Apr 04, 2022 | 174.00 | 175.50 | 170.50 | 170.50 | 130 | +3.00(+1.79%) |
Apr 01, 2022 | 175.00 | 175.00 | 167.50 | 167.50 | 111 | +2.00(+1.21%) |
Mar 31, 2022 | 179.00 | 179.00 | 165.50 | 165.50 | 124 | -13.00(-7.28%) |
Mar 30, 2022 | 180.00 | 180.00 | 170.01 | 178.50 | 181 | -1.50(-0.83%) |
Mar 29, 2022 | 174.00 | 180.50 | 165.50 | 180.00 | 209 | +5.50(+3.15%) |
Mar 28, 2022 | 176.00 | 183.00 | 164.00 | 174.50 | 387 | +11.68(+7.17%) |
Mar 25, 2022 | 175.00 | 177.00 | 162.50 | 162.82 | 214 | -12.18(-6.96%) |
Mar 24, 2022 | 166.00 | 176.00 | 161.00 | 175.00 | 505 | +14.00(+8.70%) |
Mar 23, 2022 | 175.00 | 184.45 | 161.00 | 161.00 | 532 | -1.50(-0.92%) |
Mar 22, 2022 | 159.00 | 166.50 | 158.25 | 162.50 | 192 | -3.50(-2.11%) |
Mar 21, 2022 | 163.00 | 171.99 | 158.50 | 166.00 | 732 | +1.50(+0.91%) |
Mar 18, 2022 | 159.00 | 187.37 | 157.00 | 164.50 | 2,401 | +9.00(+5.79%) |
Mar 17, 2022 | 153.00 | 156.81 | 151.24 | 155.50 | 255 | +0.50(+0.32%) |
Mar 16, 2022 | 155.50 | 158.34 | 151.00 | 155.00 | 613 | +0.00(+0.00%) |
Mar 15, 2022 | 157.00 | 157.20 | 151.00 | 155.00 | 171 | -2.00(-1.27%) |
Mar 14, 2022 | 151.80 | 158.97 | 151.27 | 157.00 | 301 | +3.50(+2.28%) |
Mar 11, 2022 | 165.00 | 165.00 | 153.50 | 153.50 | 297 | -6.50(-4.06%) |
Mar 10, 2022 | 174.85 | 174.85 | 158.00 | 160.00 | 243 | -7.50(-4.48%) |
Mar 09, 2022 | 172.50 | 172.50 | 161.50 | 167.50 | 383 | +0.00(+0.00%) |
Mar 08, 2022 | 175.00 | 175.00 | 167.50 | 167.50 | 135 | -3.00(-1.76%) |
Mar 07, 2022 | 184.50 | 187.00 | 170.50 | 170.50 | 152 | -19.50(-10.26%) |
Mar 04, 2022 | 206.87 | 206.87 | 178.50 | 190.00 | 262 | -10.00(-5.00%) |
Mar 03, 2022 | 218.00 | 218.00 | 200.00 | 200.00 | 87 | -19.95(-9.07%) |
Mar 02, 2022 | 220.50 | 220.50 | 212.75 | 219.95 | 19 | +2.45(+1.13%) |