Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 466.25 | 466.25 | 441.00 | 456.50 | 824 | -8.50(-1.83%) |
May 27, 2022 | 481.25 | 481.25 | 441.50 | 465.00 | 961 | +2.75(+0.59%) |
May 26, 2022 | 458.75 | 482.50 | 421.25 | 462.25 | 3,111 | +8.00(+1.76%) |
May 25, 2022 | 400.00 | 460.25 | 400.00 | 454.25 | 2,773 | +44.25(+10.79%) |
May 24, 2022 | 444.00 | 447.50 | 401.50 | 410.00 | 1,648 | -34.00(-7.66%) |
May 23, 2022 | 453.25 | 469.00 | 425.00 | 444.00 | 2,232 | -12.25(-2.68%) |
May 20, 2022 | 510.00 | 517.25 | 426.00 | 456.25 | 2,426 | -45.00(-8.98%) |
May 19, 2022 | 550.00 | 561.75 | 500.25 | 501.25 | 4,323 | -66.25(-11.67%) |
May 18, 2022 | 550.00 | 585.25 | 550.00 | 567.50 | 2,732 | -33.25(-5.53%) |
May 17, 2022 | 662.50 | 687.50 | 550.00 | 600.75 | 8,901 | -21.75(-3.49%) |
May 16, 2022 | 605.25 | 661.75 | 550.00 | 622.50 | 9,450 | +25.00(+4.18%) |
May 13, 2022 | 572.50 | 624.75 | 572.50 | 597.50 | 1,765 | +5.25(+0.89%) |
May 12, 2022 | 568.75 | 625.00 | 550.00 | 592.25 | 2,968 | +8.50(+1.46%) |
May 11, 2022 | 525.00 | 612.50 | 525.00 | 583.75 | 2,306 | +51.00(+9.57%) |
May 10, 2022 | 520.75 | 587.50 | 500.00 | 532.75 | 1,307 | +23.75(+4.67%) |
May 09, 2022 | 573.75 | 587.25 | 483.00 | 509.00 | 2,474 | -53.50(-9.51%) |
May 06, 2022 | 525.00 | 625.00 | 512.50 | 562.50 | 8,998 | -680.00(-54.73%) |
May 05, 2022 | 1320 | 1320 | 1200 | 1242 | 1,883 | -108.00(-8.00%) |
May 04, 2022 | 1347 | 1434 | 1250 | 1350 | 685 | +5.50(+0.41%) |
May 03, 2022 | 1475 | 1498 | 1294 | 1345 | 424 | -177.50(-11.66%) |
May 02, 2022 | 1575 | 1648 | 1475 | 1522 | 310 | -97.50(-6.02%) |
Apr 29, 2022 | 1750 | 1825 | 1525 | 1620 | 328 | -156.75(-8.82%) |
Apr 28, 2022 | 1768 | 1825 | 1675 | 1777 | 57 | +14.25(+0.81%) |
Apr 27, 2022 | 1875 | 1975 | 1732 | 1762 | 88 | -158.25(-8.24%) |
Apr 26, 2022 | 1925 | 2000 | 1876 | 1921 | 62 | -67.25(-3.38%) |
Apr 25, 2022 | 2075 | 2075 | 1904 | 1988 | 86 | -147.75(-6.92%) |
Apr 22, 2022 | 2200 | 2250 | 2100 | 2136 | 53 | -89.25(-4.01%) |
Apr 21, 2022 | 2272 | 2364 | 2202 | 2225 | 89 | -25.25(-1.12%) |
Apr 20, 2022 | 2325 | 2365 | 2205 | 2250 | 83 | +18.00(+0.81%) |
Apr 19, 2022 | 2050 | 2300 | 2050 | 2232 | 184 | +101.75(+4.78%) |
Apr 18, 2022 | 2650 | 2650 | 2050 | 2130 | 613 | -657.00(-23.57%) |
Apr 14, 2022 | 2775 | 2925 | 2775 | 2788 | 46 | -37.50(-1.33%) |
Apr 13, 2022 | 2675 | 2850 | 2650 | 2825 | 78 | +100.00(+3.67%) |
Apr 12, 2022 | 2850 | 2975 | 2675 | 2725 | 133 | -150.00(-5.22%) |
Apr 11, 2022 | 3100 | 3096 | 2875 | 2875 | 130 | -175.00(-5.74%) |
Apr 08, 2022 | 3225 | 3250 | 2900 | 3050 | 181 | -100.00(-3.17%) |
Apr 07, 2022 | 3350 | 3350 | 3050 | 3150 | 139 | +25.00(+0.80%) |
Apr 06, 2022 | 3175 | 3275 | 3075 | 3125 | 227 | -100.00(-3.10%) |
Apr 05, 2022 | 3375 | 3400 | 3038 | 3225 | 311 | -275.00(-7.86%) |
Apr 04, 2022 | 3475 | 3550 | 3350 | 3500 | 245 | -75.00(-2.10%) |
Apr 01, 2022 | 4600 | 4600 | 3450 | 3575 | 1,468 | -1175.00(-24.74%) |
Mar 31, 2022 | 4450 | 5200 | 4425 | 4750 | 1,986 | +275.00(+6.15%) |
Mar 30, 2022 | 4450 | 4725 | 4250 | 4475 | 421 | +275.00(+6.55%) |
Mar 29, 2022 | 4100 | 4475 | 4000 | 4200 | 346 | +50.00(+1.20%) |
Mar 28, 2022 | 4450 | 4875 | 4062 | 4150 | 1,878 | -375.00(-8.29%) |
Mar 25, 2022 | 4000 | 4600 | 3725 | 4525 | 602 | +500.00(+12.42%) |
Mar 24, 2022 | 4125 | 4175 | 3875 | 4025 | 315 | -75.00(-1.83%) |
Mar 23, 2022 | 4050 | 4200 | 3975 | 4100 | 68 | +0.00(+0.00%) |
Mar 22, 2022 | 4125 | 4400 | 3978 | 4100 | 252 | +50.00(+1.23%) |
Mar 21, 2022 | 4300 | 4375 | 3950 | 4050 | 198 | -375.00(-8.47%) |
Mar 18, 2022 | 4075 | 4822 | 4062 | 4425 | 526 | +275.00(+6.63%) |
Mar 17, 2022 | 4050 | 4350 | 3975 | 4150 | 136 | +175.00(+4.40%) |
Mar 16, 2022 | 3800 | 4100 | 3800 | 3975 | 169 | +125.00(+3.25%) |
Mar 15, 2022 | 4025 | 4075 | 3800 | 3850 | 83 | -75.00(-1.91%) |
Mar 14, 2022 | 4175 | 4250 | 3900 | 3925 | 133 | -425.00(-9.77%) |
Mar 11, 2022 | 3575 | 4975 | 3288 | 4350 | 675 | +800.00(+22.54%) |
Mar 10, 2022 | 3050 | 3675 | 3000 | 3550 | 241 | +425.00(+13.60%) |
Mar 09, 2022 | 3325 | 3625 | 3075 | 3125 | 160 | -275.00(-8.09%) |
Mar 08, 2022 | 3825 | 3875 | 3250 | 3400 | 477 | -1500.00(-30.61%) |
Mar 07, 2022 | 3600 | 5125 | 3475 | 4900 | 1,623 | +1575.00(+47.37%) |
Mar 04, 2022 | 2600 | 3374 | 2500 | 3325 | 227 | +650.00(+24.30%) |
Mar 03, 2022 | 2950 | 2950 | 2600 | 2675 | 21 | -175.00(-6.14%) |
Mar 02, 2022 | 2700 | 2875 | 2700 | 2850 | 13 | +150.00(+5.56%) |