Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.50 | 80.00 | 69.50 | 70.00 | 4,638 | -7.50(-9.68%) |
May 27, 2022 | 66.50 | 78.00 | 66.50 | 77.50 | 7,848 | +10.00(+14.81%) |
May 26, 2022 | 67.50 | 71.25 | 66.50 | 67.50 | 6,296 | +0.00(+0.00%) |
May 25, 2022 | 68.50 | 69.50 | 63.50 | 67.50 | 4,902 | -1.50(-2.17%) |
May 24, 2022 | 65.00 | 77.50 | 62.00 | 69.00 | 16,284 | +3.50(+5.34%) |
May 23, 2022 | 65.50 | 65.86 | 61.00 | 65.50 | 3,075 | +1.00(+1.55%) |
May 20, 2022 | 69.50 | 71.00 | 62.50 | 64.50 | 6,670 | -5.00(-7.19%) |
May 19, 2022 | 65.50 | 72.00 | 64.00 | 69.50 | 6,264 | +2.00(+2.96%) |
May 18, 2022 | 67.00 | 67.50 | 65.00 | 67.50 | 4,788 | +2.50(+3.85%) |
May 17, 2022 | 71.50 | 71.50 | 62.50 | 65.00 | 10,960 | -5.00(-7.14%) |
May 16, 2022 | 79.00 | 79.00 | 69.00 | 70.00 | 9,775 | -11.50(-14.11%) |
May 13, 2022 | 82.50 | 85.00 | 78.50 | 81.50 | 6,899 | -1.00(-1.21%) |
May 12, 2022 | 79.00 | 86.50 | 79.00 | 82.50 | 6,575 | +1.50(+1.85%) |
May 11, 2022 | 89.50 | 91.50 | 80.00 | 81.00 | 3,107 | -8.50(-9.50%) |
May 10, 2022 | 90.00 | 91.50 | 83.53 | 89.50 | 3,492 | +1.00(+1.13%) |
May 09, 2022 | 88.00 | 92.00 | 82.00 | 88.50 | 5,013 | -1.00(-1.12%) |
May 06, 2022 | 92.50 | 93.00 | 86.50 | 89.50 | 3,484 | -4.50(-4.79%) |
May 05, 2022 | 103.00 | 104.00 | 91.00 | 94.00 | 8,900 | -7.50(-7.39%) |
May 04, 2022 | 107.00 | 107.00 | 97.25 | 101.50 | 7,544 | -2.00(-1.93%) |
May 03, 2022 | 113.50 | 116.00 | 91.00 | 103.50 | 39,033 | -9.00(-8.00%) |
May 02, 2022 | 113.50 | 122.50 | 108.50 | 112.50 | 7,653 | -2.00(-1.75%) |
Apr 29, 2022 | 128.00 | 128.50 | 113.00 | 114.50 | 11,348 | -16.50(-12.60%) |
Apr 28, 2022 | 158.00 | 163.00 | 125.00 | 131.00 | 18,117 | -26.00(-16.56%) |
Apr 27, 2022 | 201.50 | 218.50 | 150.50 | 157.00 | 25,391 | -66.80(-29.85%) |
Apr 26, 2022 | 357.00 | 357.00 | 220.40 | 223.80 | 51,818 | -47.60(-17.54%) |
Apr 25, 2022 | 275.40 | 290.00 | 260.00 | 271.40 | 2,993 | -11.00(-3.90%) |
Apr 22, 2022 | 303.40 | 305.80 | 276.00 | 282.40 | 4,636 | -29.40(-9.43%) |
Apr 21, 2022 | 316.00 | 335.00 | 301.20 | 311.80 | 4,673 | -10.20(-3.17%) |
Apr 20, 2022 | 320.00 | 329.80 | 312.00 | 322.00 | 6,085 | -8.00(-2.42%) |
Apr 19, 2022 | 336.20 | 346.00 | 308.00 | 330.00 | 8,521 | -36.80(-10.03%) |
Apr 18, 2022 | 320.00 | 390.00 | 316.00 | 366.80 | 27,772 | +41.80(+12.86%) |
Apr 14, 2022 | 344.60 | 360.00 | 316.80 | 325.00 | 9,953 | -49.00(-13.10%) |
Apr 13, 2022 | 490.00 | 520.00 | 365.00 | 374.00 | 34,900 | -1.60(-0.43%) |
Apr 12, 2022 | 269.40 | 556.00 | 260.40 | 375.60 | 78,986 | +120.40(+47.18%) |
Apr 11, 2022 | 319.60 | 320.00 | 251.00 | 255.20 | 6,767 | -39.00(-13.26%) |
Apr 08, 2022 | 330.00 | 330.20 | 292.80 | 294.20 | 3,632 | -25.40(-7.95%) |
Apr 07, 2022 | 348.00 | 348.00 | 319.00 | 319.60 | 1,496 | -16.20(-4.82%) |
Apr 06, 2022 | 361.80 | 362.00 | 329.00 | 335.80 | 2,619 | -30.20(-8.25%) |
Apr 05, 2022 | 398.00 | 410.00 | 354.00 | 366.00 | 2,443 | -21.40(-5.52%) |
Apr 04, 2022 | 419.80 | 419.80 | 371.20 | 387.40 | 3,767 | -25.00(-6.06%) |
Apr 01, 2022 | 432.00 | 432.00 | 389.40 | 412.40 | 1,924 | -6.60(-1.58%) |
Mar 31, 2022 | 460.00 | 464.60 | 409.20 | 419.00 | 3,716 | -60.80(-12.67%) |
Mar 30, 2022 | 560.00 | 569.80 | 477.00 | 479.80 | 7,233 | -39.80(-7.66%) |
Mar 29, 2022 | 534.00 | 548.80 | 515.20 | 519.60 | 846 | -0.40(-0.08%) |
Mar 28, 2022 | 533.00 | 540.20 | 480.00 | 520.00 | 464 | -10.00(-1.89%) |
Mar 25, 2022 | 540.00 | 549.20 | 506.00 | 530.00 | 361 | -19.40(-3.53%) |
Mar 24, 2022 | 551.80 | 551.80 | 530.00 | 549.40 | 212 | +19.20(+3.62%) |
Mar 23, 2022 | 554.00 | 554.00 | 525.60 | 530.20 | 194 | -9.80(-1.81%) |
Mar 22, 2022 | 560.00 | 560.00 | 528.00 | 540.00 | 237 | +0.00(+0.00%) |
Mar 21, 2022 | 536.00 | 560.00 | 524.00 | 540.00 | 256 | +3.20(+0.60%) |
Mar 18, 2022 | 520.00 | 540.00 | 511.40 | 536.80 | 430 | +25.00(+4.88%) |
Mar 17, 2022 | 480.00 | 517.40 | 480.00 | 511.80 | 350 | +18.20(+3.69%) |
Mar 16, 2022 | 504.00 | 504.00 | 469.80 | 493.60 | 335 | +13.40(+2.79%) |
Mar 15, 2022 | 450.00 | 499.80 | 444.60 | 480.20 | 560 | +5.40(+1.14%) |
Mar 14, 2022 | 460.00 | 490.00 | 438.20 | 474.80 | 697 | -45.20(-8.69%) |
Mar 11, 2022 | 554.00 | 555.40 | 516.40 | 520.00 | 425 | -36.60(-6.58%) |
Mar 10, 2022 | 560.00 | 560.00 | 514.80 | 556.60 | 244 | -3.40(-0.61%) |
Mar 09, 2022 | 520.20 | 563.80 | 494.00 | 560.00 | 656 | +51.00(+10.02%) |
Mar 08, 2022 | 510.00 | 517.40 | 466.40 | 509.00 | 755 | +3.00(+0.59%) |
Mar 07, 2022 | 560.00 | 581.80 | 500.00 | 506.00 | 1,191 | -54.00(-9.64%) |
Mar 04, 2022 | 560.00 | 600.00 | 560.00 | 560.00 | 225 | +9.00(+1.63%) |
Mar 03, 2022 | 600.00 | 618.80 | 540.40 | 551.00 | 309 | -29.60(-5.10%) |
Mar 02, 2022 | 610.60 | 619.80 | 580.00 | 580.60 | 240 | -23.80(-3.94%) |