Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2022 | 464.50 | 0 | +10.48(+2.31%) | |||
May 11, 2022 | 454.02 | 0 | -3.98(-0.87%) | |||
Apr 28, 2022 | 458.00 | 0 | -19.00(-3.98%) | |||
Apr 26, 2022 | 477.00 | 300 | +10.46(+2.24%) | |||
Apr 14, 2022 | 466.54 | 0 | -11.46(-2.40%) | |||
Apr 08, 2022 | 478.00 | 0 | -8.92(-1.83%) | |||
Apr 07, 2022 | 486.92 | 486.92 | 486.92 | 486.92 | 1 | -33.08(-6.36%) |
Mar 23, 2022 | 520.00 | 0 | +3.00(+0.58%) | |||
Mar 21, 2022 | 517.00 | 0 | +11.00(+2.17%) | |||
Mar 18, 2022 | 506.04 | 506.04 | 506.00 | 506.00 | 100 | +16.00(+3.27%) |
Mar 14, 2022 | 490.00 | 0 | -7.75(-1.56%) | |||
Mar 10, 2022 | 497.75 | 500 | -18.25(-3.54%) | |||
Mar 09, 2022 | 516.11 | 520.00 | 516.00 | 516.00 | 1,703 | -28.00(-5.15%) |
Mar 04, 2022 | 544.00 | 100 | -4.00(-0.73%) | |||
Mar 02, 2022 | 548.00 | 100 | +11.00(+2.05%) | |||
Feb 22, 2022 | 537.00 | 0 | -21.27(-3.81%) | |||
Feb 16, 2022 | 558.27 | 0 | -21.73(-3.75%) | |||
Jan 31, 2022 | 580.00 | 0 | -15.00(-2.52%) | |||
Jan 25, 2022 | 595.00 | 0 | +15.24(+2.63%) | |||
Jan 24, 2022 | 579.76 | 585.00 | 579.76 | 579.76 | 510 | +7.76(+1.36%) |
Jan 19, 2022 | 572.00 | 0 | +1.00(+0.18%) | |||
Jan 18, 2022 | 571.00 | 571.00 | 571.00 | 571.00 | 500 | +36.00(+6.73%) |
Jan 13, 2022 | 535.00 | 0 | +14.50(+2.79%) | |||
Jan 07, 2022 | 520.50 | 0 | -19.55(-3.62%) | |||
Jan 05, 2022 | 540.05 | 540.05 | 540.05 | 0 | -11.99(-2.17%) | |
Jan 04, 2022 | 552.04 | 552.04 | 552.04 | 552.04 | 75 | -12.96(-2.29%) |
Dec 29, 2021 | 565.00 | 565.00 | 565.00 | 0 | -0.05(-0.01%) | |
Dec 27, 2021 | 565.05 | 565.05 | 565.05 | 0 | -31.30(-5.25%) | |
Dec 23, 2021 | 596.35 | 596.35 | 596.35 | 596.35 | 100 | +12.35(+2.11%) |
Dec 22, 2021 | 613.34 | 613.34 | 584.00 | 584.00 | 22 | -9.00(-1.52%) |
Dec 21, 2021 | 593.00 | 593.00 | 593.00 | 593.00 | 5 | +21.29(+3.72%) |
Dec 20, 2021 | 571.71 | 571.71 | 571.71 | 571.71 | 2 | -3.29(-0.57%) |
Dec 15, 2021 | 575.00 | 575.00 | 575.00 | 800 | -25.00(-4.17%) | |
Dec 13, 2021 | 600.00 | 600.00 | 600.00 | 0 | -12.18(-1.99%) | |
Dec 09, 2021 | 612.18 | 612.18 | 612.18 | 0 | +10.18(+1.69%) | |
Dec 07, 2021 | 602.00 | 602.00 | 602.00 | 0 | +2.51(+0.42%) | |
Dec 01, 2021 | 599.49 | 599.49 | 599.49 | 0 | -33.51(-5.29%) | |
Nov 26, 2021 | 633.00 | 633.00 | 633.00 | 0 | -8.00(-1.25%) | |
Nov 22, 2021 | 641.00 | 641.00 | 641.00 | 0 | +13.25(+2.11%) | |
Nov 18, 2021 | 627.75 | 627.75 | 627.75 | 104 | -29.25(-4.45%) | |
Nov 17, 2021 | 657.00 | 657.00 | 657.00 | 657.00 | 1 | -3.63(-0.55%) |
Nov 10, 2021 | 660.63 | 660.63 | 660.63 | 0 | -42.37(-6.03%) | |
Nov 05, 2021 | 703.00 | 703.00 | 703.00 | 0 | +4.00(+0.57%) | |
Nov 04, 2021 | 704.92 | 704.92 | 698.92 | 699.00 | 6 | +4.00(+0.58%) |
Nov 03, 2021 | 695.00 | 695.00 | 695.00 | 695.00 | 15 | +17.00(+2.51%) |
Oct 29, 2021 | 678.00 | 678.00 | 678.00 | 0 | +29.96(+4.62%) | |
Oct 28, 2021 | 648.04 | 648.04 | 648.04 | 648.04 | 1 | +27.12(+4.37%) |
Oct 25, 2021 | 620.92 | 620.92 | 620.92 | 0 | -20.12(-3.14%) | |
Oct 22, 2021 | 641.04 | 641.04 | 641.04 | 641.04 | 100 | +0.00(+0.00%) |
Oct 20, 2021 | 641.04 | 641.04 | 641.04 | 0 | +3.00(+0.47%) | |
Oct 18, 2021 | 638.04 | 638.04 | 638.04 | 0 | +3.04(+0.48%) | |
Oct 13, 2021 | 635.00 | 635.00 | 635.00 | 0 | +11.00(+1.76%) | |
Oct 12, 2021 | 624.04 | 624.04 | 624.00 | 624.00 | 11 | -97.00(-13.45%) |
Oct 01, 2021 | 721.00 | 721.00 | 721.00 | 0 | -10.38(-1.42%) | |
Sep 30, 2021 | 731.38 | 731.38 | 731.38 | 731.38 | 100 | +32.38(+4.63%) |
Sep 24, 2021 | 699.00 | 699.00 | 699.00 | 139 | -5.96(-0.85%) | |
Sep 23, 2021 | 704.96 | 704.96 | 704.96 | 704.96 | 1 | +25.80(+3.80%) |
Sep 21, 2021 | 679.16 | 679.16 | 679.16 | 0 | -13.80(-1.99%) | |
Sep 10, 2021 | 692.96 | 692.96 | 692.96 | 0 | -13.04(-1.85%) | |
Sep 09, 2021 | 705.96 | 706.00 | 705.96 | 706.00 | 2 | +10.01(+1.44%) |
Sep 08, 2021 | 695.99 | 695.99 | 695.99 | 695.99 | 1 | -3.97(-0.57%) |
Sep 03, 2021 | 699.96 | 699.96 | 699.96 | 0 | +11.96(+1.74%) | |
Sep 02, 2021 | 687.96 | 688.00 | 687.96 | 688.00 | 3 | +27.00(+4.08%) |
Aug 26, 2021 | 661.00 | 661.00 | 661.00 | 0 | -1.73(-0.26%) | |
Aug 24, 2021 | 662.73 | 662.73 | 662.73 | 0 | -1.52(-0.23%) | |
Aug 18, 2021 | 664.25 | 664.25 | 664.25 | 1 | -10.42(-1.54%) | |
Aug 16, 2021 | 674.67 | 674.67 | 674.67 | 0 | -15.33(-2.22%) | |
Aug 13, 2021 | 690.00 | 690.00 | 690.00 | 690.00 | 100 | -1.01(-0.15%) |
Aug 12, 2021 | 691.01 | 691.01 | 691.01 | 691.01 | 1 | +13.90(+2.05%) |
Aug 10, 2021 | 677.11 | 677.11 | 677.11 | 0 | +4.54(+0.68%) | |
Aug 09, 2021 | 672.53 | 672.57 | 672.53 | 672.57 | 4 | -3.27(-0.48%) |
Aug 03, 2021 | 675.84 | 675.84 | 675.84 | 0 | -9.34(-1.36%) | |
Jul 30, 2021 | 685.18 | 685.18 | 685.18 | 0 | -5.17(-0.75%) | |
Jul 22, 2021 | 690.35 | 690.35 | 690.35 | 0 | -24.65(-3.45%) | |
Jul 15, 2021 | 715.00 | 715.00 | 715.00 | 0 | -10.00(-1.38%) | |
Jul 13, 2021 | 725.00 | 725.00 | 725.00 | 4 | +1.57(+0.22%) | |
Jul 12, 2021 | 723.43 | 723.43 | 723.43 | 723.43 | 46 | -0.84(-0.12%) |
Jul 07, 2021 | 724.27 | 724.27 | 724.27 | 200 | -20.73(-2.78%) | |
Jul 06, 2021 | 743.14 | 745.00 | 743.14 | 745.00 | 11 | -5.00(-0.67%) |
Jun 16, 2021 | 750.00 | 750.00 | 750.00 | 0 | -16.00(-2.09%) | |
Jun 15, 2021 | 765.96 | 766.00 | 765.96 | 766.00 | 5 | -44.50(-5.49%) |