Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 78.80 | 81.44 | 75.50 | 76.91 | 8,811,245 | -1.18(-1.51%) |
May 27, 2022 | 75.60 | 79.11 | 75.33 | 78.09 | 4,755,098 | +4.40(+5.97%) |
May 26, 2022 | 68.51 | 75.00 | 68.20 | 73.69 | 5,183,872 | +5.21(+7.61%) |
May 25, 2022 | 61.36 | 69.49 | 61.36 | 68.48 | 5,306,552 | +5.82(+9.29%) |
May 24, 2022 | 67.30 | 67.50 | 60.91 | 62.66 | 5,179,209 | -5.15(-7.59%) |
May 23, 2022 | 65.00 | 67.95 | 63.15 | 67.81 | 4,384,196 | +1.58(+2.39%) |
May 20, 2022 | 69.21 | 69.98 | 60.63 | 66.23 | 8,866,378 | -0.72(-1.08%) |
May 19, 2022 | 64.00 | 69.00 | 61.22 | 66.95 | 7,101,634 | +3.32(+5.22%) |
May 18, 2022 | 67.10 | 68.45 | 63.00 | 63.63 | 4,190,160 | -5.75(-8.29%) |
May 17, 2022 | 69.02 | 71.17 | 67.43 | 69.38 | 6,885,544 | +3.59(+5.46%) |
May 16, 2022 | 71.50 | 73.55 | 65.58 | 65.79 | 6,332,479 | -7.92(-10.74%) |
May 13, 2022 | 70.28 | 76.50 | 68.46 | 73.71 | 9,432,123 | +8.12(+12.38%) |
May 12, 2022 | 58.88 | 70.84 | 57.60 | 65.59 | 12,162,604 | +6.08(+10.22%) |
May 11, 2022 | 66.23 | 69.08 | 58.39 | 59.51 | 9,033,712 | -9.02(-13.16%) |
May 10, 2022 | 67.46 | 69.94 | 62.03 | 68.53 | 9,447,425 | +4.35(+6.78%) |
May 09, 2022 | 69.02 | 71.70 | 63.32 | 64.18 | 10,898,169 | -7.93(-11.00%) |
May 06, 2022 | 72.56 | 77.00 | 63.11 | 72.11 | 19,772,388 | -1.04(-1.42%) |
May 05, 2022 | 78.12 | 78.43 | 70.04 | 73.15 | 11,383,872 | -8.49(-10.40%) |
May 04, 2022 | 76.40 | 82.27 | 70.50 | 81.64 | 9,942,673 | +2.46(+3.11%) |
May 03, 2022 | 81.39 | 83.46 | 78.84 | 79.18 | 3,947,208 | -3.08(-3.74%) |
May 02, 2022 | 81.62 | 85.37 | 78.79 | 82.26 | 4,814,428 | +0.83(+1.02%) |
Apr 29, 2022 | 84.63 | 89.73 | 81.27 | 81.43 | 3,151,516 | -5.96(-6.82%) |
Apr 28, 2022 | 84.95 | 88.45 | 82.69 | 87.39 | 4,835,864 | +5.17(+6.29%) |
Apr 27, 2022 | 84.47 | 87.85 | 81.34 | 82.22 | 3,383,487 | -2.04(-2.42%) |
Apr 26, 2022 | 90.79 | 91.43 | 83.58 | 84.26 | 7,281,517 | -6.99(-7.66%) |
Apr 25, 2022 | 88.00 | 93.17 | 87.02 | 91.25 | 7,969,230 | +2.25(+2.53%) |
Apr 22, 2022 | 91.49 | 95.50 | 88.69 | 89.00 | 5,625,043 | -2.95(-3.21%) |
Apr 21, 2022 | 101.86 | 103.50 | 91.16 | 91.95 | 5,472,948 | -8.19(-8.18%) |
Apr 20, 2022 | 107.65 | 107.65 | 99.05 | 100.14 | 4,396,359 | -6.37(-5.98%) |
Apr 19, 2022 | 103.10 | 108.49 | 101.00 | 106.51 | 2,860,767 | +3.41(+3.31%) |
Apr 18, 2022 | 106.46 | 108.00 | 99.22 | 103.10 | 3,513,469 | -6.21(-5.68%) |
Apr 14, 2022 | 109.91 | 112.48 | 107.82 | 109.31 | 2,150,431 | -1.45(-1.31%) |
Apr 13, 2022 | 103.86 | 112.14 | 102.83 | 110.76 | 2,747,840 | +6.34(+6.07%) |
Apr 12, 2022 | 107.74 | 112.75 | 103.78 | 104.42 | 2,897,715 | -0.30(-0.29%) |
Apr 11, 2022 | 104.22 | 105.86 | 101.54 | 104.72 | 4,886,362 | -1.70(-1.60%) |
Apr 08, 2022 | 109.00 | 111.88 | 105.31 | 106.42 | 3,239,135 | -4.49(-4.05%) |
Apr 07, 2022 | 112.65 | 116.18 | 107.28 | 110.91 | 4,238,043 | -2.69(-2.37%) |
Apr 06, 2022 | 115.19 | 115.19 | 106.59 | 113.60 | 3,922,559 | -4.60(-3.89%) |
Apr 05, 2022 | 127.65 | 127.96 | 115.70 | 118.20 | 4,732,105 | -9.01(-7.08%) |
Apr 04, 2022 | 122.56 | 130.20 | 121.96 | 127.21 | 3,647,367 | +6.31(+5.22%) |
Apr 01, 2022 | 118.80 | 121.92 | 117.25 | 120.90 | 2,627,131 | +3.71(+3.17%) |
Mar 31, 2022 | 117.73 | 120.32 | 115.26 | 117.19 | 3,021,800 | -1.04(-0.88%) |
Mar 30, 2022 | 122.30 | 129.24 | 113.40 | 118.23 | 7,442,798 | -5.32(-4.31%) |
Mar 29, 2022 | 116.85 | 125.11 | 115.46 | 123.55 | 5,657,818 | +9.12(+7.97%) |
Mar 28, 2022 | 106.66 | 115.11 | 104.86 | 114.43 | 3,364,067 | +9.14(+8.68%) |
Mar 25, 2022 | 113.94 | 114.05 | 104.17 | 105.29 | 5,744,227 | -9.59(-8.35%) |
Mar 24, 2022 | 114.49 | 115.66 | 108.59 | 114.88 | 2,935,097 | +0.54(+0.47%) |
Mar 23, 2022 | 108.00 | 116.81 | 107.16 | 114.34 | 3,635,213 | +3.09(+2.78%) |
Mar 22, 2022 | 105.92 | 112.82 | 105.19 | 111.25 | 3,824,819 | +4.15(+3.87%) |
Mar 21, 2022 | 103.24 | 108.40 | 102.37 | 107.10 | 5,776,357 | -0.19(-0.18%) |
Mar 18, 2022 | 97.15 | 107.56 | 96.88 | 107.29 | 7,925,166 | +11.20(+11.66%) |
Mar 17, 2022 | 88.20 | 96.83 | 87.88 | 96.09 | 5,037,483 | +5.59(+6.18%) |
Mar 16, 2022 | 83.20 | 90.78 | 83.00 | 90.50 | 6,034,209 | +10.73(+13.45%) |
Mar 15, 2022 | 76.02 | 80.77 | 76.00 | 79.77 | 6,095,236 | +3.71(+4.88%) |
Mar 14, 2022 | 84.90 | 86.09 | 74.32 | 76.06 | 9,857,607 | -10.91(-12.54%) |
Mar 11, 2022 | 92.63 | 94.79 | 86.48 | 86.97 | 3,621,248 | -2.68(-2.99%) |
Mar 10, 2022 | 90.00 | 87.24 | 89.65 | 4,826,785 | -2.19(-2.38%) | |
Mar 09, 2022 | 86.96 | 93.61 | 86.96 | 91.84 | 4,901,085 | +6.83(+8.03%) |
Mar 08, 2022 | 80.36 | 87.22 | 77.32 | 85.01 | 6,795,127 | +5.15(+6.45%) |
Mar 07, 2022 | 92.73 | 93.21 | 79.11 | 79.86 | 7,710,464 | -10.00(-11.13%) |
Mar 04, 2022 | 101.63 | 102.00 | 88.08 | 89.86 | 7,376,814 | -11.82(-11.62%) |
Mar 03, 2022 | 102.40 | 105.15 | 99.81 | 101.68 | 4,791,251 | -1.94(-1.87%) |
Mar 02, 2022 | 103.60 | 104.32 | 100.00 | 103.62 | 3,296,524 | +1.19(+1.16%) |