Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.00 | 129.20 | 117.40 | 123.20 | 717,207 | -5.20(-4.05%) |
May 27, 2022 | 120.00 | 129.00 | 118.40 | 128.40 | 522,161 | +10.00(+8.45%) |
May 26, 2022 | 114.00 | 119.40 | 112.80 | 118.40 | 647,528 | +3.20(+2.78%) |
May 25, 2022 | 102.40 | 115.20 | 102.40 | 115.20 | 566,910 | +12.00(+11.63%) |
May 24, 2022 | 104.00 | 109.60 | 100.40 | 103.20 | 373,073 | -4.00(-3.73%) |
May 23, 2022 | 106.40 | 108.80 | 99.60 | 107.20 | 348,166 | +2.80(+2.68%) |
May 20, 2022 | 105.20 | 107.20 | 94.80 | 104.40 | 626,974 | +3.60(+3.57%) |
May 19, 2022 | 98.80 | 106.40 | 95.23 | 100.80 | 658,584 | +3.60(+3.70%) |
May 18, 2022 | 103.60 | 108.80 | 97.20 | 97.20 | 744,527 | -12.40(-11.31%) |
May 17, 2022 | 102.00 | 113.60 | 96.80 | 109.60 | 898,173 | +12.40(+12.76%) |
May 16, 2022 | 106.00 | 108.80 | 96.80 | 97.20 | 547,228 | -9.20(-8.65%) |
May 13, 2022 | 100.40 | 110.40 | 98.00 | 106.40 | 843,580 | +11.20(+11.76%) |
May 12, 2022 | 85.60 | 99.60 | 83.60 | 95.20 | 666,972 | +7.20(+8.18%) |
May 11, 2022 | 94.40 | 106.00 | 87.20 | 88.00 | 731,076 | -8.40(-8.71%) |
May 10, 2022 | 102.00 | 106.80 | 87.60 | 96.40 | 744,628 | +1.20(+1.26%) |
May 09, 2022 | 105.60 | 112.00 | 92.80 | 95.20 | 741,068 | -13.20(-12.18%) |
May 06, 2022 | 118.00 | 118.00 | 106.00 | 108.40 | 556,527 | -8.80(-7.51%) |
May 05, 2022 | 127.60 | 131.00 | 116.00 | 117.20 | 476,981 | -14.40(-10.94%) |
May 04, 2022 | 129.20 | 135.60 | 122.00 | 131.60 | 575,990 | +2.80(+2.17%) |
May 03, 2022 | 125.60 | 129.20 | 122.20 | 128.80 | 353,866 | +3.60(+2.88%) |
May 02, 2022 | 116.00 | 126.00 | 111.67 | 125.20 | 568,810 | +9.20(+7.93%) |
Apr 29, 2022 | 124.80 | 129.00 | 115.60 | 116.00 | 451,707 | -8.80(-7.05%) |
Apr 28, 2022 | 138.40 | 139.20 | 120.00 | 124.80 | 584,449 | -12.40(-9.04%) |
Apr 27, 2022 | 149.60 | 153.20 | 136.80 | 137.20 | 343,649 | -10.40(-7.05%) |
Apr 26, 2022 | 153.20 | 155.60 | 144.40 | 147.60 | 367,668 | -7.60(-4.90%) |
Apr 25, 2022 | 132.40 | 156.80 | 132.40 | 155.20 | 586,918 | +19.20(+14.12%) |
Apr 22, 2022 | 139.20 | 146.40 | 135.40 | 136.00 | 489,993 | -2.00(-1.45%) |
Apr 21, 2022 | 152.00 | 156.00 | 134.00 | 138.00 | 459,704 | -7.60(-5.22%) |
Apr 20, 2022 | 152.00 | 152.40 | 144.40 | 145.60 | 392,540 | -7.20(-4.71%) |
Apr 19, 2022 | 144.00 | 158.80 | 143.60 | 152.80 | 346,496 | +7.60(+5.23%) |
Apr 18, 2022 | 150.00 | 153.20 | 140.20 | 145.20 | 360,901 | -8.40(-5.47%) |
Apr 14, 2022 | 153.20 | 159.40 | 149.20 | 153.60 | 514,987 | +0.40(+0.26%) |
Apr 13, 2022 | 136.80 | 155.20 | 136.80 | 153.20 | 525,283 | +15.20(+11.01%) |
Apr 12, 2022 | 136.80 | 144.80 | 134.80 | 138.00 | 405,499 | +4.00(+2.99%) |
Apr 11, 2022 | 138.00 | 141.80 | 129.80 | 134.00 | 402,398 | -7.20(-5.10%) |
Apr 08, 2022 | 136.00 | 143.20 | 132.60 | 141.20 | 540,511 | +4.80(+3.52%) |
Apr 07, 2022 | 140.00 | 142.40 | 130.00 | 136.40 | 537,187 | -4.80(-3.40%) |
Apr 06, 2022 | 140.80 | 144.00 | 133.60 | 141.20 | 552,439 | -3.20(-2.22%) |
Apr 05, 2022 | 161.60 | 163.60 | 140.80 | 144.40 | 887,056 | -20.80(-12.59%) |
Apr 04, 2022 | 169.20 | 176.40 | 162.60 | 165.20 | 568,868 | -2.80(-1.67%) |
Apr 01, 2022 | 163.60 | 174.00 | 158.00 | 168.00 | 584,346 | +6.80(+4.22%) |
Mar 31, 2022 | 169.20 | 170.80 | 160.80 | 161.20 | 800,277 | -7.60(-4.50%) |
Mar 30, 2022 | 180.80 | 186.00 | 166.80 | 168.80 | 858,812 | -14.80(-8.06%) |
Mar 29, 2022 | 165.20 | 185.20 | 164.80 | 183.60 | 1,554,236 | +34.00(+22.73%) |
Mar 28, 2022 | 148.00 | 155.46 | 143.80 | 149.60 | 686,879 | +3.20(+2.19%) |
Mar 25, 2022 | 147.20 | 147.20 | 137.60 | 146.40 | 660,719 | -2.40(-1.61%) |
Mar 24, 2022 | 142.40 | 152.00 | 136.80 | 148.80 | 648,829 | +8.00(+5.68%) |
Mar 23, 2022 | 126.80 | 142.80 | 124.40 | 140.80 | 930,530 | +13.20(+10.34%) |
Mar 22, 2022 | 118.80 | 133.80 | 116.80 | 127.60 | 590,905 | +8.80(+7.41%) |
Mar 21, 2022 | 122.00 | 123.96 | 113.60 | 118.80 | 311,038 | -3.20(-2.62%) |
Mar 18, 2022 | 121.60 | 126.40 | 116.80 | 122.00 | 957,820 | +3.20(+2.69%) |
Mar 17, 2022 | 116.80 | 120.00 | 112.00 | 118.80 | 372,708 | -0.80(-0.67%) |
Mar 16, 2022 | 119.20 | 123.20 | 108.80 | 119.60 | 817,523 | +3.20(+2.75%) |
Mar 15, 2022 | 112.80 | 126.40 | 104.80 | 116.40 | 480,806 | +3.20(+2.83%) |
Mar 14, 2022 | 122.00 | 123.60 | 111.60 | 113.20 | 336,544 | -8.80(-7.21%) |
Mar 11, 2022 | 132.40 | 138.40 | 121.60 | 122.00 | 240,475 | -12.80(-9.50%) |
Mar 10, 2022 | 134.40 | 137.40 | 125.60 | 134.80 | 235,395 | -4.00(-2.88%) |
Mar 09, 2022 | 144.80 | 145.20 | 132.80 | 138.80 | 279,639 | -0.40(-0.29%) |
Mar 08, 2022 | 137.20 | 144.80 | 130.00 | 139.20 | 316,600 | +1.20(+0.87%) |
Mar 07, 2022 | 140.00 | 142.40 | 133.60 | 138.00 | 425,350 | +0.80(+0.58%) |
Mar 04, 2022 | 152.40 | 154.20 | 135.60 | 137.20 | 330,783 | -17.20(-11.14%) |
Mar 03, 2022 | 170.40 | 171.20 | 152.40 | 154.40 | 318,439 | -15.60(-9.18%) |
Mar 02, 2022 | 177.20 | 177.60 | 165.00 | 170.00 | 146,805 | -1.60(-0.93%) |
Mar 01, 2022 | 181.20 | 188.80 | 169.20 | 171.60 | 242,202 | -8.40(-4.67%) |
Feb 28, 2022 | 176.00 | 181.20 | 170.00 | 180.00 | 215,895 | +3.60(+2.04%) |
Feb 25, 2022 | 182.80 | 180.00 | 172.00 | 176.40 | 219,828 | -8.00(-4.34%) |
Feb 24, 2022 | 162.00 | 185.60 | 160.00 | 184.40 | 306,068 | +13.60(+7.96%) |
Feb 23, 2022 | 176.40 | 178.40 | 165.60 | 170.80 | 225,293 | +2.00(+1.18%) |
Feb 22, 2022 | 180.00 | 187.20 | 167.40 | 168.80 | 257,106 | -17.20(-9.25%) |
Feb 18, 2022 | 186.00 | 0 | -11.60(-5.87%) | |||
Feb 17, 2022 | 213.20 | 213.80 | 195.60 | 197.60 | 182,915 | -20.00(-9.19%) |
Feb 16, 2022 | 218.00 | 219.60 | 205.80 | 217.60 | 218,483 | -4.40(-1.98%) |
Feb 15, 2022 | 210.40 | 222.40 | 204.40 | 222.00 | 197,687 | +15.20(+7.35%) |
Feb 14, 2022 | 212.80 | 219.20 | 203.20 | 206.80 | 180,359 | -10.80(-4.96%) |
Feb 11, 2022 | 232.00 | 240.40 | 210.00 | 217.60 | 276,005 | -12.80(-5.56%) |
Feb 10, 2022 | 225.60 | 252.00 | 224.00 | 230.40 | 345,105 | -5.20(-2.21%) |
Feb 09, 2022 | 220.00 | 238.80 | 215.40 | 235.60 | 453,944 | +19.60(+9.07%) |
Feb 08, 2022 | 237.20 | 246.40 | 215.60 | 216.00 | 314,091 | -28.00(-11.48%) |
Feb 07, 2022 | 240.00 | 252.40 | 239.20 | 244.00 | 340,203 | +2.40(+0.99%) |
Feb 04, 2022 | 225.20 | 244.60 | 225.20 | 241.60 | 293,770 | +12.00(+5.23%) |
Feb 03, 2022 | 234.00 | 229.60 | 340,086 | -16.00(-6.51%) | ||
Feb 02, 2022 | 250.00 | 255.20 | 234.00 | 245.60 | 398,298 | -3.20(-1.29%) |
Feb 01, 2022 | 241.60 | 248.80 | 222.00 | 248.80 | 400,382 | +9.60(+4.01%) |
Jan 31, 2022 | 200.00 | 240.40 | 239.20 | 350,770 | +40.40(+20.32%) | |
Jan 28, 2022 | 190.40 | 202.40 | 176.40 | 198.80 | 312,888 | +12.80(+6.88%) |
Jan 27, 2022 | 194.40 | 198.80 | 185.60 | 186.00 | 297,478 | -4.80(-2.52%) |
Jan 26, 2022 | 202.00 | 213.20 | 187.40 | 190.80 | 398,420 | -2.40(-1.24%) |
Jan 25, 2022 | 196.00 | 204.40 | 186.40 | 193.20 | 296,896 | -12.00(-5.85%) |
Jan 24, 2022 | 201.60 | 206.40 | 173.72 | 205.20 | 468,249 | -6.00(-2.84%) |
Jan 21, 2022 | 203.60 | 226.40 | 200.40 | 211.20 | 515,668 | +7.20(+3.53%) |
Jan 20, 2022 | 205.20 | 217.60 | 202.40 | 204.00 | 344,507 | +2.40(+1.19%) |
Jan 19, 2022 | 216.40 | 217.20 | 200.20 | 201.60 | 326,300 | -10.40(-4.91%) |
Jan 18, 2022 | 224.40 | 226.00 | 208.40 | 212.00 | 343,730 | -19.60(-8.46%) |
Jan 14, 2022 | 231.60 | 0 | -14.00(-5.70%) | |||
Jan 13, 2022 | 248.40 | 255.20 | 231.20 | 245.60 | 372,740 | -4.80(-1.92%) |
Jan 12, 2022 | 285.60 | 290.80 | 249.80 | 250.40 | 307,792 | -22.80(-8.35%) |
Jan 11, 2022 | 268.40 | 284.80 | 263.20 | 273.20 | 162,098 | +4.80(+1.79%) |
Jan 10, 2022 | 271.60 | 271.60 | 245.40 | 268.40 | 249,945 | -4.40(-1.61%) |
Jan 07, 2022 | 281.20 | 294.80 | 267.20 | 272.80 | 258,327 | -3.20(-1.16%) |
Jan 06, 2022 | 280.40 | 282.60 | 264.00 | 276.00 | 322,613 | -3.60(-1.29%) |
Jan 05, 2022 | 316.40 | 316.80 | 277.20 | 279.60 | 295,280 | -39.60(-12.41%) |
Jan 04, 2022 | 347.60 | 350.40 | 310.00 | 319.20 | 302,033 | -28.40(-8.17%) |
Jan 03, 2022 | 336.00 | 350.80 | 318.12 | 347.60 | 162,162 | +15.20(+4.57%) |
Dec 31, 2021 | 358.80 | 361.20 | 332.00 | 332.40 | 150,792 | -26.40(-7.36%) |
Dec 30, 2021 | 357.60 | 373.60 | 351.60 | 358.80 | 138,553 | +3.60(+1.01%) |
Dec 29, 2021 | 366.40 | 366.40 | 346.40 | 355.20 | 140,149 | -10.80(-2.95%) |
Dec 28, 2021 | 388.40 | 398.80 | 365.00 | 366.00 | 156,887 | -23.20(-5.96%) |
Dec 27, 2021 | 430.40 | 430.40 | 389.20 | 389.20 | 121,399 | -37.60(-8.81%) |
Dec 23, 2021 | 441.20 | 443.20 | 423.20 | 426.80 | 137,047 | -16.00(-3.61%) |
Dec 22, 2021 | 449.60 | 456.40 | 437.60 | 442.80 | 118,288 | -9.60(-2.12%) |
Dec 21, 2021 | 449.60 | 462.00 | 441.80 | 452.40 | 152,055 | +10.00(+2.26%) |
Dec 20, 2021 | 433.20 | 448.80 | 411.60 | 442.40 | 187,512 | -4.40(-0.98%) |
Dec 17, 2021 | 412.00 | 458.80 | 388.80 | 446.80 | 1,482,181 | +27.60(+6.58%) |
Dec 16, 2021 | 436.40 | 466.40 | 413.60 | 419.20 | 319,944 | -14.80(-3.41%) |
Dec 15, 2021 | 376.80 | 438.60 | 376.80 | 434.00 | 322,550 | +54.00(+14.21%) |
Dec 14, 2021 | 389.20 | 412.00 | 368.80 | 380.00 | 202,928 | -24.40(-6.03%) |
Dec 13, 2021 | 399.20 | 430.00 | 392.40 | 404.40 | 198,807 | +1.60(+0.40%) |
Dec 10, 2021 | 414.40 | 420.40 | 400.80 | 402.80 | 182,891 | +7.20(+1.82%) |
Dec 09, 2021 | 400.00 | 419.20 | 395.60 | 395.60 | 174,328 | -10.80(-2.66%) |
Dec 08, 2021 | 392.00 | 422.80 | 392.00 | 406.40 | 214,305 | +7.20(+1.80%) |
Dec 07, 2021 | 400.00 | 404.20 | 380.40 | 399.20 | 338,444 | +9.60(+2.46%) |
Dec 06, 2021 | 350.00 | 390.00 | 330.00 | 389.60 | 485,176 | +43.60(+12.60%) |
Dec 03, 2021 | 410.40 | 410.80 | 316.40 | 346.00 | 600,804 | -86.80(-20.06%) |
Dec 02, 2021 | 452.00 | 456.40 | 389.20 | 432.80 | 321,999 | -22.80(-5.00%) |
Dec 01, 2021 | 474.80 | 484.80 | 455.60 | 455.60 | 151,872 | -19.20(-4.04%) |
Nov 30, 2021 | 474.40 | 484.40 | 452.00 | 474.80 | 147,124 | -6.80(-1.41%) |
Nov 29, 2021 | 498.80 | 499.20 | 467.20 | 481.60 | 86,842 | -0.80(-0.17%) |
Nov 26, 2021 | 458.00 | 494.00 | 458.00 | 482.40 | 86,282 | +2.40(+0.50%) |
Nov 24, 2021 | 481.60 | 484.40 | 472.40 | 480.00 | 83,757 | -4.00(-0.83%) |
Nov 23, 2021 | 518.40 | 523.60 | 475.60 | 484.00 | 90,876 | -55.60(-10.30%) |
Nov 22, 2021 | 530.80 | 549.60 | 514.40 | 539.60 | 91,140 | +1.60(+0.30%) |
Nov 19, 2021 | 490.40 | 541.60 | 473.20 | 538.00 | 233,612 | +58.80(+12.27%) |
Nov 18, 2021 | 542.40 | 488.00 | 478.40 | 479.20 | 169,801 | -64.40(-11.85%) |
Nov 17, 2021 | 558.40 | 564.40 | 532.00 | 543.60 | 109,879 | -16.40(-2.93%) |
Nov 16, 2021 | 520.40 | 568.00 | 519.20 | 560.00 | 150,571 | +41.20(+7.94%) |
Nov 15, 2021 | 518.00 | 530.00 | 489.60 | 518.80 | 151,480 | +2.80(+0.54%) |
Nov 12, 2021 | 559.20 | 576.00 | 509.60 | 516.00 | 164,183 | -23.20(-4.30%) |
Nov 11, 2021 | 557.60 | 568.80 | 537.60 | 539.20 | 57,887 | -5.60(-1.03%) |
Nov 10, 2021 | 585.60 | 544.00 | 544.80 | 82,171 | -52.00(-8.71%) | |
Nov 09, 2021 | 605.20 | 634.56 | 580.80 | 596.80 | 129,557 | +0.00(+0.00%) |
Nov 08, 2021 | 562.80 | 601.20 | 560.00 | 596.80 | 73,244 | +38.80(+6.95%) |
Nov 05, 2021 | 570.80 | 574.80 | 542.00 | 558.00 | 43,683 | -18.40(-3.19%) |
Nov 04, 2021 | 568.00 | 589.60 | 563.60 | 576.40 | 59,084 | +8.80(+1.55%) |
Nov 03, 2021 | 534.00 | 576.74 | 530.00 | 567.60 | 124,181 | +31.60(+5.90%) |
Nov 02, 2021 | 554.40 | 557.60 | 521.60 | 536.00 | 92,192 | -15.60(-2.83%) |
Nov 01, 2021 | 556.40 | 561.60 | 534.00 | 551.60 | 89,242 | -1.20(-0.22%) |
Oct 29, 2021 | 568.80 | 574.80 | 544.00 | 552.80 | 44,635 | -18.40(-3.22%) |
Oct 28, 2021 | 576.80 | 618.00 | 560.40 | 571.20 | 121,676 | -2.00(-0.35%) |
Oct 27, 2021 | 582.00 | 589.20 | 549.20 | 573.20 | 70,013 | -6.00(-1.04%) |
Oct 26, 2021 | 571.20 | 579.20 | 112,316 | +8.00(+1.40%) | ||
Oct 25, 2021 | 530.40 | 588.00 | 521.60 | 571.20 | 149,312 | +45.60(+8.68%) |
Oct 22, 2021 | 528.40 | 554.40 | 488.00 | 525.60 | 140,975 | -2.80(-0.53%) |
Oct 21, 2021 | 550.40 | 553.20 | 514.00 | 528.40 | 155,778 | -22.40(-4.07%) |
Oct 20, 2021 | 583.60 | 588.00 | 524.40 | 550.80 | 174,971 | -41.60(-7.02%) |
Oct 19, 2021 | 493.20 | 595.20 | 486.80 | 592.40 | 385,471 | +99.60(+20.21%) |
Oct 18, 2021 | 471.60 | 496.80 | 456.00 | 492.80 | 161,222 | +16.40(+3.44%) |
Oct 15, 2021 | 472.00 | 487.45 | 452.40 | 476.40 | 195,625 | +11.20(+2.41%) |
Oct 14, 2021 | 426.00 | 474.40 | 422.80 | 465.20 | 155,478 | +55.20(+13.46%) |
Oct 13, 2021 | 444.80 | 467.20 | 409.60 | 410.00 | 119,413 | -23.20(-5.36%) |
Oct 12, 2021 | 387.20 | 450.80 | 385.60 | 433.20 | 418,768 | +54.40(+14.36%) |
Oct 11, 2021 | 417.60 | 418.40 | 377.60 | 378.80 | 130,788 | -34.40(-8.33%) |
Oct 08, 2021 | 444.80 | 446.00 | 412.80 | 413.20 | 234,369 | -35.60(-7.93%) |
Oct 07, 2021 | 428.80 | 466.00 | 423.60 | 448.80 | 619,099 | +25.20(+5.95%) |
Oct 06, 2021 | 459.60 | 470.00 | 365.20 | 423.60 | 1,510,061 | -55.60(-11.60%) |
Oct 05, 2021 | 466.00 | 490.80 | 454.80 | 479.20 | 170,726 | +24.00(+5.27%) |
Oct 04, 2021 | 466.00 | 469.00 | 450.00 | 455.20 | 302,523 | -5.20(-1.13%) |
Oct 01, 2021 | 466.40 | 468.80 | 448.00 | 460.40 | 245,462 | -3.20(-0.69%) |
Sep 30, 2021 | 489.60 | 491.60 | 456.40 | 463.60 | 178,092 | -24.40(-5.00%) |
Sep 29, 2021 | 520.00 | 524.40 | 480.40 | 488.00 | 187,580 | -26.80(-5.21%) |