Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	91.75	92.47	90.76	91.52	10,015,100	+1.47(+1.63%)
May 27, 2022	88.95	90.10	88.86	90.05	6,538,251	+2.66(+3.04%)
May 26, 2022	85.87	87.74	85.51	87.39	10,164,884	+0.57(+0.65%)
May 25, 2022	85.79	87.32	85.51	86.83	9,483,970	+1.62(+1.90%)
May 24, 2022	85.97	86.24	85.01	85.20	9,148,015	-2.67(-3.04%)
May 23, 2022	87.41	88.27	87.06	87.87	7,205,096	+0.69(+0.79%)
May 20, 2022	89.35	89.35	85.31	87.18	10,871,888	+0.55(+0.63%)
May 19, 2022	86.28	88.45	86.01	86.63	8,058,099	-0.31(-0.35%)
May 18, 2022	88.42	89.53	86.79	86.94	10,002,085	-2.68(-2.99%)
May 17, 2022	89.60	89.78	88.71	89.62	7,983,319	+2.79(+3.22%)
May 16, 2022	86.31	87.75	85.95	86.83	7,006,006	-0.53(-0.60%)
May 13, 2022	85.35	87.74	84.66	87.35	11,642,240	+3.14(+3.73%)
May 12, 2022	82.80	84.71	82.00	84.21	12,064,111	-0.13(-0.16%)
May 11, 2022	85.35	86.98	84.32	84.35	12,005,074	-0.95(-1.11%)
May 10, 2022	86.45	86.71	84.60	85.30	12,172,386	+1.46(+1.74%)
May 09, 2022	86.37	86.61	83.56	83.84	11,898,397	-4.16(-4.73%)
May 06, 2022	87.78	89.20	86.69	88.00	8,272,883	-0.50(-0.56%)
May 05, 2022	90.31	90.64	87.60	88.50	12,785,547	-3.69(-4.00%)
May 04, 2022	90.19	92.26	88.27	92.18	9,455,287	+2.27(+2.52%)
May 03, 2022	89.10	90.32	88.84	89.92	9,901,936	-0.12(-0.14%)
May 02, 2022	88.83	90.54	87.62	90.04	8,591,988	+0.80(+0.89%)
Apr 29, 2022	89.49	91.80	89.09	89.25	11,068,150	-2.20(-2.40%)
Apr 28, 2022	88.51	92.39	88.14	91.44	15,798,816	+4.76(+5.50%)
Apr 27, 2022	88.20	89.02	86.64	86.68	16,498,116	-2.41(-2.71%)
Apr 26, 2022	91.18	91.26	89.09	89.09	14,758,922	-3.33(-3.61%)
Apr 25, 2022	91.28	92.46	90.71	92.42	11,103,434	+0.54(+0.59%)
Apr 22, 2022	93.18	93.91	91.58	91.89	12,131,095	-1.90(-2.03%)
Apr 21, 2022	95.80	96.66	93.55	93.79	13,852,123	-1.30(-1.36%)
Apr 20, 2022	96.42	97.00	94.98	95.08	8,947,394	-0.42(-0.44%)
Apr 19, 2022	94.54	95.51	93.84	95.51	10,516,198	+0.65(+0.69%)
Apr 18, 2022	94.07	95.88	93.61	94.85	10,696,076	+0.39(+0.42%)
Apr 14, 2022	99.88	100.36	94.43	94.46	18,564,570	-3.02(-3.09%)
Apr 13, 2022	95.84	98.17	95.56	97.48	16,400,520	+3.90(+4.17%)
Apr 12, 2022	96.04	96.18	93.58	93.58	13,836,940	-0.12(-0.13%)
Apr 11, 2022	94.33	94.48	93.07	93.70	12,990,330	-1.65(-1.73%)
Apr 08, 2022	96.63	96.71	95.19	95.35	12,283,313	-1.18(-1.22%)
Apr 07, 2022	96.44	97.22	95.70	96.53	12,942,343	-0.63(-0.65%)
Apr 06, 2022	96.44	98.09	95.77	97.17	15,514,175	-1.27(-1.29%)
Apr 05, 2022	100.34	100.45	98.06	98.44	12,797,012	-2.20(-2.19%)
Apr 04, 2022	99.90	101.39	99.19	100.64	9,453,302	+1.92(+1.95%)
Apr 01, 2022	101.58	101.75	98.16	98.71	12,584,103	-1.41(-1.41%)
Mar 31, 2022	102.72	102.90	100.06	100.13	13,555,211	-2.37(-2.31%)
Mar 30, 2022	103.52	105.00	102.29	102.50	16,087,921	-2.42(-2.31%)
Mar 29, 2022	103.64	105.40	102.56	104.92	14,651,797	+2.80(+2.75%)
Mar 28, 2022	101.43	102.49	100.46	102.11	8,484,118	-0.38(-0.38%)
Mar 25, 2022	103.42	103.70	101.64	102.50	7,740,633	-1.14(-1.10%)
Mar 24, 2022	102.55	103.70	101.63	103.64	11,279,610	+2.47(+2.44%)
Mar 23, 2022	102.28	103.90	101.17	101.17	13,436,968	-1.62(-1.58%)
Mar 22, 2022	102.17	103.67	102.02	102.80	10,828,019	+0.12(+0.11%)
Mar 21, 2022	102.49	102.96	100.96	102.68	10,791,487	+0.19(+0.19%)
Mar 18, 2022	101.52	102.80	100.73	102.49	10,640,045	+0.22(+0.22%)
Mar 17, 2022	101.56	102.31	100.60	102.27	8,367,442	+0.77(+0.76%)
Mar 16, 2022	98.91	101.60	98.73	101.50	21,181,502	+3.91(+4.01%)
Mar 15, 2022	93.70	97.63	93.31	97.59	14,024,445	+2.67(+2.81%)
Mar 14, 2022	97.04	97.37	94.70	94.92	18,781,348	-2.02(-2.08%)
Mar 11, 2022	100.71	100.71	96.83	96.94	18,952,674	-2.44(-2.45%)
Mar 10, 2022	99.59		98.00	99.37	12,351,264	-0.95(-0.94%)
Mar 09, 2022	99.89	101.06	98.23	100.32	15,008,372	+4.73(+4.95%)
Mar 08, 2022	95.79	98.56	94.27	95.59	26,817,992	+0.68(+0.72%)
Mar 07, 2022	98.73	99.50	94.68	94.91	30,749,942	-5.52(-5.49%)
Mar 04, 2022	102.28	103.35	99.23	100.42	23,412,138	-3.56(-3.43%)
Mar 03, 2022	105.06	105.15	102.85	103.99	11,319,029	-0.78(-0.75%)
Mar 02, 2022	103.62	105.12	103.10	104.77	13,943,297	+1.49(+1.44%)
Mar 01, 2022	105.15	106.20	102.33	103.28	21,306,200	+0.99(+0.97%)
Feb 28, 2022	104.55	104.93	100.37	102.29	27,563,396	-4.03(-3.79%)
Feb 25, 2022	107.34	106.41	105.16	106.32	14,917,085	-0.62(-0.58%)
Feb 24, 2022	103.23	107.04	99.77	106.94	28,782,976	-3.84(-3.47%)
Feb 23, 2022	113.32	114.16	110.65	110.79	8,472,378	-0.97(-0.86%)
Feb 22, 2022	112.32	114.09	110.61	111.75	10,241,338	-2.29(-2.01%)
Feb 18, 2022				114.05	0	-0.43(-0.38%)
Feb 17, 2022	117.09	117.33	114.37	114.48	8,339,553	-3.67(-3.11%)
Feb 16, 2022	117.71	118.81	116.21	118.15	6,009,224	-0.88(-0.74%)
Feb 15, 2022	116.63	119.11	116.10	119.03	9,675,813	+4.54(+3.97%)
Feb 14, 2022	114.66	116.19	112.79	114.49	8,451,597	-1.19(-1.02%)
Feb 11, 2022	119.96	121.00	115.14	115.67	10,300,127	-3.54(-2.97%)
Feb 10, 2022	119.29	122.98	118.87	119.21	10,944,753	-0.77(-0.65%)
Feb 09, 2022	119.37	120.01	117.34	119.98	11,500,947	+1.73(+1.46%)
Feb 08, 2022	116.62	118.39	116.25	118.25	7,353,544	+1.34(+1.14%)
Feb 07, 2022	117.15	118.62	116.50	116.91	6,862,043	+1.23(+1.07%)
Feb 04, 2022	115.13	116.45	114.12	115.68	6,008,346	+1.13(+0.98%)
Feb 03, 2022	116.09		113.99	114.55	10,380,128	-4.12(-3.47%)
Feb 02, 2022	120.66	120.89	117.14	118.67	8,934,326	+1.05(+0.89%)
Feb 01, 2022	117.48	117.80	114.80	117.62	7,256,394	+0.40(+0.34%)
Jan 31, 2022	114.25	117.35		117.22	10,656,036	+4.80(+4.27%)
Jan 28, 2022	113.47	114.32	109.15	112.42	14,652,389	+1.18(+1.06%)
Jan 27, 2022	118.53	118.66	110.91	111.25	19,435,864	-6.41(-5.44%)
Jan 26, 2022	119.85	121.08	116.76	117.65	14,207,531	+0.57(+0.49%)
Jan 25, 2022	119.95	120.27	116.33	117.08	11,877,910	-3.33(-2.76%)
Jan 24, 2022	118.31	120.51	114.83	120.40	17,872,020	+1.37(+1.15%)
Jan 21, 2022	121.47	122.33	118.79	119.04	16,292,653	-3.63(-2.96%)
Jan 20, 2022	126.10	126.89	122.54	122.67	11,917,211	-2.56(-2.05%)
Jan 19, 2022	128.68	129.90	125.16	125.23	11,656,124	-2.69(-2.11%)
Jan 18, 2022	130.72	131.13	127.41	127.92	15,892,690	-6.53(-4.86%)
Jan 14, 2022				134.45	0	+1.41(+1.06%)
Jan 13, 2022	134.54	138.60	132.79	133.05	54,341,732	+6.65(+5.26%)
Jan 12, 2022	124.74	145.20	124.47	126.40	17,113,464	+2.92(+2.37%)
Jan 11, 2022	120.96	123.83	119.96	123.47	12,670,943	+3.98(+3.33%)
Jan 10, 2022	119.59	120.32	117.82	119.50	12,368,838	+1.44(+1.22%)
Jan 07, 2022	120.97	121.53	117.87	118.05	22,228,964	-4.75(-3.87%)
Jan 06, 2022	121.40	123.31	119.30	122.80	16,984,314	+1.35(+1.11%)
Jan 05, 2022	124.94	125.11	121.28	121.45	18,678,682	-6.06(-4.75%)
Jan 04, 2022	125.10	129.52	124.55	127.51	26,702,088	+4.40(+3.57%)
Jan 03, 2022	118.65	123.87	118.53	123.12	19,450,048	+8.12(+7.06%)
Dec 31, 2021	116.00	116.38	114.92	115.00	4,067,646	-0.11(-0.09%)
Dec 30, 2021	115.66	116.19	114.89	115.11	4,370,650	-0.95(-0.82%)
Dec 29, 2021	116.43	117.72	115.63	116.05	6,115,131	-0.62(-0.53%)
Dec 28, 2021	117.94	118.20	116.49	116.67	6,612,777	-0.61(-0.52%)
Dec 27, 2021	115.87	117.82	115.85	117.29	6,601,256	+1.93(+1.67%)
Dec 23, 2021	115.62	116.42	114.55	115.36	6,813,130	-0.59(-0.51%)
Dec 22, 2021	111.76	116.08	111.67	115.95	9,714,271	+3.69(+3.29%)
Dec 21, 2021	110.95	112.32	110.00	112.26	6,409,228	+2.39(+2.18%)
Dec 20, 2021	110.81	111.47	108.88	109.87	7,296,325	-1.32(-1.19%)
Dec 17, 2021	111.16	112.31	110.81	111.19	12,365,674	-0.24(-0.21%)
Dec 16, 2021	115.03	115.42	111.01	111.43	9,525,272	-3.19(-2.78%)
Dec 15, 2021	111.18	114.72	110.88	114.61	7,017,090	+3.91(+3.53%)
Dec 14, 2021	109.89	111.36	109.71	110.70	6,581,796	-0.12(-0.11%)
Dec 13, 2021	113.15	113.31	110.80	110.82	6,143,607	-2.58(-2.28%)
Dec 10, 2021	114.23	114.98	113.09	113.40	6,275,573	-0.35(-0.31%)
Dec 09, 2021	115.36	116.22	113.75	113.76	6,406,908	-2.19(-1.89%)
Dec 08, 2021	115.78	116.34	114.34	115.95	6,081,630	-0.50(-0.43%)
Dec 07, 2021	114.75	116.69	114.48	116.44	7,832,249	+3.03(+2.67%)
Dec 06, 2021	113.17	113.76	110.98	113.41	5,965,702	-0.18(-0.16%)
Dec 03, 2021	115.18	115.99	112.31	113.59	8,205,479	-2.26(-1.95%)
Dec 02, 2021	114.56	117.47	114.25	115.85	8,840,930	+1.02(+0.89%)
Dec 01, 2021	113.49	117.57	113.49	114.83	13,577,336	+3.31(+2.97%)
Nov 30, 2021	112.42	114.39	110.20	111.52	11,103,933	-2.03(-1.79%)
Nov 29, 2021	112.67	114.12	112.23	113.55	8,013,398	+2.08(+1.87%)
Nov 26, 2021	111.85	113.32	110.92	111.46	7,108,565	-3.45(-3.00%)
Nov 24, 2021	114.23	115.06	112.70	114.91	7,345,700	-0.62(-0.54%)
Nov 23, 2021	116.82	117.28	113.78	115.53	11,526,893	-3.23(-2.72%)
Nov 22, 2021	117.56	121.93	117.29	118.75	16,888,298	+0.47(+0.39%)
Nov 19, 2021	116.17	118.80	116.16	118.29	9,534,655	+0.83(+0.70%)
Nov 18, 2021	114.20	117.51	117.23	117.46	13,900,047	+4.12(+3.64%)
Nov 17, 2021	112.33	113.80	111.86	113.34	6,708,478	+0.93(+0.83%)
Nov 16, 2021	112.03	112.69	111.53	112.40	5,704,033	-0.04(-0.03%)
Nov 15, 2021	113.58	113.89	111.86	112.44	5,414,879	-0.54(-0.48%)
Nov 12, 2021	112.70	113.11	111.63	112.98	7,312,029	+0.48(+0.42%)
Nov 11, 2021	113.53	114.67	112.14	112.51	7,343,534	+0.24(+0.21%)
Nov 10, 2021	113.85			112.27	9,550,473	-3.65(-3.15%)
Nov 09, 2021	115.42	117.34	114.39	115.93	11,415,717	+0.83(+0.72%)
Nov 08, 2021	112.70	116.37	111.42	115.10	16,558,082	+2.96(+2.64%)
Nov 05, 2021	112.49	113.78	110.66	112.14	9,105,799	+0.01(+0.01%)
Nov 04, 2021	107.92	112.19	107.01	112.13	15,410,801	+3.60(+3.32%)
Nov 03, 2021	107.99	108.62	107.31	108.53	6,374,944	-0.09(-0.09%)
Nov 02, 2021	108.13	109.28	108.08	108.62	4,705,052	-0.01(-0.01%)
Nov 01, 2021	108.12	108.75	108.66	108.64	5,204,958	+0.40(+0.37%)
Oct 29, 2021	108.59	108.70	107.78	108.23	7,478,317	-2.20(-1.99%)
Oct 28, 2021	108.20	110.44	108.08	110.43	6,002,777	+2.15(+1.99%)
Oct 27, 2021	108.55	109.53	108.24	108.28	5,665,265	-0.41(-0.38%)
Oct 26, 2021	109.42			108.69	5,096,669	+0.51(+0.48%)
Oct 25, 2021	108.90	109.04	107.67	108.18	6,998,200	-0.56(-0.52%)
Oct 22, 2021	110.65	111.52	108.74	108.74	6,600,295	-1.96(-1.77%)
Oct 21, 2021	109.48	110.76	109.10	110.70	4,873,145	+0.67(+0.61%)
Oct 20, 2021	111.26	111.40	110.00	110.03	9,355,499	-1.30(-1.17%)
Oct 19, 2021	110.23	111.36	110.07	111.34	5,677,536	+1.54(+1.40%)
Oct 18, 2021	107.97	109.81	107.97	109.80	7,114,403	+0.46(+0.42%)
Oct 15, 2021	109.26	109.42	107.53	109.34	12,142,458	+2.19(+2.04%)
Oct 14, 2021	108.65	109.22	105.82	107.15	17,778,772	+2.46(+2.35%)
Oct 13, 2021	104.06	104.76	103.71	104.69	8,231,467	+0.74(+0.71%)
Oct 12, 2021	105.16	105.69	103.34	103.95	9,753,989	-1.01(-0.96%)
Oct 11, 2021	104.79	106.34	104.62	104.96	5,585,568	+0.21(+0.20%)
Oct 08, 2021	105.65	105.73	104.25	104.75	5,403,160	-0.75(-0.71%)
Oct 07, 2021	105.67	106.34	105.18	105.50	8,210,046	+1.42(+1.36%)
Oct 06, 2021	103.23	104.26	102.41	104.08	7,927,594	+0.08(+0.07%)
Oct 05, 2021	104.52	105.05	103.97	104.01	8,440,569	+0.23(+0.22%)
Oct 04, 2021	105.67	106.07	103.30	103.78	8,943,647	-2.42(-2.28%)
Oct 01, 2021	106.62	106.90	105.00	106.20	5,583,593	-0.09(-0.08%)
Sep 30, 2021	107.03	107.89	106.34	106.28	6,759,112	+0.03(+0.03%)
Sep 29, 2021	106.90	107.43	105.68	106.25	6,849,394	-0.27(-0.25%)
Sep 28, 2021	108.83	109.51	106.50	106.52	10,278,175	-4.05(-3.66%)
Sep 27, 2021	110.14	110.97	109.48	110.57	5,458,159	+0.48(+0.44%)
Sep 24, 2021	110.42	110.96	109.97	110.08	4,680,860	-0.52(-0.47%)
Sep 23, 2021	111.35	111.35	110.03	110.61	5,759,302	+0.30(+0.28%)
Sep 22, 2021	109.69	110.65	109.39	110.30	5,614,628	+0.87(+0.79%)
Sep 21, 2021	110.09	110.30	109.05	109.43	8,622,802	+0.25(+0.23%)
Sep 20, 2021	109.66	110.43	108.09	109.19	9,434,218	-2.90(-2.59%)
Sep 17, 2021	114.41	114.68	112.03	112.09	11,271,067	-2.89(-2.52%)
Sep 16, 2021	114.23	115.31	113.61	114.98	7,666,583	-0.21(-0.18%)
Sep 15, 2021	116.05	116.05	114.61	115.19	5,870,220	-1.51(-1.29%)
Sep 14, 2021	117.21	117.21	116.05	116.70	5,388,852	-0.50(-0.43%)
Sep 13, 2021	116.56	117.66	115.86	117.20	6,982,668	+0.62(+0.53%)
Sep 10, 2021	116.63	117.88	116.51	116.59	5,446,857	+0.27(+0.24%)
Sep 09, 2021	115.85	117.08	115.55	116.31	5,373,272	+0.75(+0.65%)
Sep 08, 2021	116.59	116.75	114.94	115.56	8,417,322	-2.66(-2.25%)
Sep 07, 2021	118.15	118.78	117.46	118.23	10,275,283	+0.69(+0.59%)
Sep 03, 2021	115.27	118.02	114.97	117.53	10,937,725	+3.02(+2.63%)
Sep 02, 2021	114.66	115.09	114.21	114.52	7,244,569	+0.31(+0.27%)
Sep 01, 2021	113.97	115.06	113.35	114.21	9,074,232	+1.37(+1.22%)
Aug 31, 2021	113.78	114.53	112.54	112.83	8,881,927	+0.02(+0.02%)
Aug 30, 2021	112.71	113.30	112.32	112.81	6,784,779	+0.47(+0.42%)
Aug 27, 2021	112.19	113.09	111.58	112.34	7,201,599	+0.37(+0.33%)
Aug 26, 2021	111.86	112.31	110.31	111.97	10,406,820	+1.02(+0.91%)
Aug 25, 2021	109.70	112.99	109.61	110.95	23,322,076	+4.66(+4.39%)
Aug 24, 2021	106.02	107.19	106.00	106.29	7,082,324	+1.09(+1.04%)
Aug 23, 2021	104.36	105.55	103.60	105.20	10,050,038	+2.69(+2.63%)
Aug 20, 2021	103.47	104.01	102.15	102.51	13,800,211	-2.27(-2.17%)
Aug 19, 2021	103.34	105.21	102.09	104.78	12,809,972	+0.07(+0.06%)
Aug 18, 2021	105.94	107.13	104.65	104.72	9,666,395	-0.63(-0.59%)
Aug 17, 2021	107.83	107.94	105.00	105.34	14,123,876	-3.34(-3.07%)
Aug 16, 2021	109.12	109.48	108.17	108.68	5,736,065	-0.83(-0.75%)
Aug 13, 2021	109.10	109.52	108.55	109.50	4,844,733	-0.19(-0.17%)
Aug 12, 2021	109.55	109.93	108.50	109.69	6,694,340	-0.27(-0.25%)
Aug 11, 2021	110.45	111.20	109.22	109.97	4,734,277	-0.35(-0.32%)
Aug 10, 2021	112.35	112.87	108.16	110.32	5,412,388	-1.76(-1.57%)
Aug 09, 2021	112.27	112.62	111.23	112.08	4,513,925	+0.01(+0.01%)
Aug 06, 2021	112.22	112.44	111.35	112.07	4,576,466	-0.96(-0.85%)
Aug 05, 2021	112.89	113.05	112.13	113.03	4,692,491	+0.46(+0.40%)
Aug 04, 2021	112.28	113.34	112.14	112.58	4,486,083	+0.31(+0.28%)
Aug 03, 2021	111.22	112.48	110.77	112.26	6,194,444	+1.47(+1.33%)
Aug 02, 2021	111.40	112.23	110.60	110.79	6,353,670	+0.21(+0.19%)
Jul 30, 2021	109.50	111.32	109.21	110.58	6,837,601	+0.46(+0.42%)
Jul 29, 2021	109.98	111.03	109.61	110.12	8,077,534	+1.02(+0.94%)
Jul 28, 2021	108.03	109.51	107.97	109.10	7,191,902	+1.45(+1.35%)
Jul 27, 2021	109.33	109.41	106.23	107.65	11,734,252	-2.00(-1.82%)
Jul 26, 2021	109.78	110.07	108.91	109.65	6,789,627	-1.08(-0.98%)
Jul 23, 2021	111.54	111.54	109.34	110.73	6,090,044	+0.22(+0.20%)
Jul 22, 2021	111.96	111.96	110.18	110.51	6,056,298	-1.24(-1.11%)
Jul 21, 2021	110.20	111.75	109.91	111.75	5,865,232	+1.39(+1.26%)
Jul 20, 2021	109.86	110.80	108.49	110.36	7,495,449	+1.00(+0.91%)
Jul 19, 2021	108.00	109.61	107.35	109.36	9,734,053	-0.37(-0.34%)
Jul 16, 2021	112.58	112.81	109.19	109.73	12,773,130	-1.70(-1.52%)
Jul 15, 2021	113.88	114.43	110.80	111.43	25,018,830	-6.50(-5.52%)
Jul 14, 2021	118.65	119.25	117.63	117.93	11,158,501	+0.46(+0.40%)
Jul 13, 2021	116.80	118.97	115.79	117.47	14,193,635	+1.20(+1.04%)
Jul 12, 2021	114.90	116.36	113.31	116.26	11,246,849	+1.96(+1.72%)
Jul 09, 2021	111.87	114.52	111.51	114.30	8,832,729	+2.55(+2.28%)
Jul 08, 2021	109.86	112.14	109.39	111.75	7,978,149	-0.36(-0.32%)
Jul 07, 2021	114.38	114.77	112.07	112.11	7,793,462	-1.71(-1.50%)
Jul 06, 2021	113.63	114.68	112.08	113.82	7,573,486	+1.08(+0.96%)
Jul 02, 2021	112.58	112.99	112.26	112.74	5,430,218	+0.46(+0.41%)
Jul 01, 2021	113.86	113.97	111.90	112.27	8,748,110	-1.65(-1.45%)
Jun 30, 2021	113.92	114.49	112.83	113.92	8,361,507	-0.07(-0.06%)
Jun 29, 2021	113.20	114.04	112.27	113.99	8,303,696	+0.59(+0.52%)
Jun 28, 2021	111.20	113.72	111.10	113.40	11,621,813	+2.92(+2.64%)
Jun 25, 2021	111.35	111.80	110.48	110.48	7,527,197	-0.67(-0.61%)
Jun 24, 2021	110.66	111.56	110.23	111.15	7,140,986	+1.13(+1.03%)
Jun 23, 2021	110.17	111.31	109.80	110.03	9,396,552	+1.63(+1.50%)
Jun 22, 2021	107.61	108.55	106.19	108.39	12,435,084	+0.18(+0.17%)
Jun 21, 2021	109.39	109.39	107.15	108.21	11,990,000	-1.56(-1.43%)
Jun 18, 2021	111.41	111.77	109.23	109.78	13,219,120	-3.16(-2.80%)
Jun 17, 2021	111.57	114.00	111.48	112.94	8,021,014	+1.47(+1.31%)
Jun 16, 2021	112.92	113.24	110.98	111.47	8,517,952	-1.35(-1.20%)
Jun 15, 2021	113.67	115.23	112.65	112.82	8,677,469	-1.45(-1.27%)
Jun 14, 2021	111.97	114.28	111.89	114.28	8,047,280	+2.59(+2.32%)
Jun 11, 2021	111.73	111.85	110.66	111.69	6,391,313	+0.01(+0.01%)
Jun 10, 2021	110.55	112.25	110.16	111.68	9,065,661	+1.05(+0.95%)
Jun 09, 2021	109.56	111.12	109.53	110.63	6,775,885	+1.14(+1.04%)
Jun 08, 2021	111.03	111.15	108.67	109.49	12,241,327	-2.17(-1.95%)
Jun 07, 2021	111.58	112.16	111.05	111.66	6,633,307	-1.22(-1.08%)
Jun 04, 2021	111.67	113.20	111.50	112.88	5,666,538	+2.54(+2.30%)
Jun 03, 2021	111.50	111.70	110.00	110.34	5,197,175	-2.01(-1.79%)
Jun 02, 2021	112.30	112.82	111.38	112.35	5,698,612	+0.42(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services