Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 638.65 | 648.24 | 637.19 | 648.24 | 982 | +18.16(+2.88%) |
May 27, 2022 | 637.74 | 642.00 | 624.00 | 630.08 | 878 | +18.46(+3.02%) |
May 26, 2022 | 598.92 | 616.33 | 598.84 | 611.62 | 901 | +27.54(+4.72%) |
May 25, 2022 | 585.40 | 593.82 | 579.06 | 584.08 | 1,034 | -6.92(-1.17%) |
May 24, 2022 | 591.00 | 599.88 | 591.00 | 591.00 | 872 | -2.00(-0.34%) |
May 23, 2022 | 593.72 | 604.00 | 585.53 | 593.00 | 553 | +5.85(+1.00%) |
May 20, 2022 | 605.27 | 605.27 | 580.00 | 587.15 | 1,323 | -23.76(-3.89%) |
May 19, 2022 | 586.92 | 610.92 | 586.92 | 610.91 | 3,406 | +4.84(+0.80%) |
May 18, 2022 | 610.01 | 614.38 | 596.33 | 606.07 | 507 | -21.89(-3.49%) |
May 17, 2022 | 626.40 | 642.00 | 606.06 | 627.96 | 1,332 | +28.97(+4.84%) |
May 16, 2022 | 595.00 | 617.00 | 595.00 | 598.99 | 1,157 | -6.09(-1.01%) |
May 13, 2022 | 597.68 | 608.48 | 594.04 | 605.08 | 1,159 | +28.00(+4.85%) |
May 12, 2022 | 580.87 | 594.54 | 567.00 | 577.08 | 1,151 | -17.72(-2.98%) |
May 11, 2022 | 594.77 | 609.27 | 587.31 | 594.80 | 2,493 | +11.85(+2.03%) |
May 10, 2022 | 584.99 | 589.68 | 576.99 | 582.95 | 1,106 | +9.95(+1.74%) |
May 09, 2022 | 580.12 | 584.14 | 567.56 | 573.00 | 2,777 | -19.55(-3.30%) |
May 06, 2022 | 610.70 | 610.70 | 586.06 | 592.55 | 2,120 | -12.45(-2.06%) |
May 05, 2022 | 627.60 | 632.30 | 600.00 | 605.00 | 1,096 | -38.79(-6.03%) |
May 04, 2022 | 630.47 | 647.45 | 627.00 | 643.79 | 844 | +15.71(+2.50%) |
May 03, 2022 | 639.00 | 643.91 | 628.08 | 628.08 | 2,335 | -11.06(-1.73%) |
May 02, 2022 | 638.53 | 646.94 | 632.23 | 639.14 | 774 | -6.62(-1.03%) |
Apr 29, 2022 | 650.85 | 673.99 | 645.76 | 645.76 | 836 | -2.24(-0.35%) |
Apr 28, 2022 | 642.00 | 669.45 | 637.00 | 648.00 | 587 | +1.92(+0.30%) |
Apr 27, 2022 | 644.08 | 670.00 | 638.38 | 646.08 | 1,287 | -1.18(-0.18%) |
Apr 26, 2022 | 673.50 | 673.50 | 642.46 | 647.26 | 849 | -21.28(-3.18%) |
Apr 25, 2022 | 673.86 | 673.86 | 659.85 | 668.55 | 1,329 | -45.66(-6.39%) |
Apr 22, 2022 | 691.00 | 714.38 | 683.25 | 714.21 | 609 | +14.22(+2.03%) |
Apr 21, 2022 | 712.00 | 715.20 | 695.00 | 699.99 | 1,398 | +7.45(+1.08%) |
Apr 20, 2022 | 685.00 | 700.00 | 685.00 | 692.54 | 1,061 | +1.84(+0.27%) |
Apr 19, 2022 | 680.00 | 691.85 | 675.00 | 690.70 | 889 | +2.66(+0.39%) |
Apr 18, 2022 | 696.59 | 696.59 | 683.08 | 688.04 | 480 | -6.94(-1.00%) |
Apr 14, 2022 | 690.00 | 700.00 | 686.34 | 694.98 | 1,075 | +3.17(+0.46%) |
Apr 13, 2022 | 688.96 | 693.54 | 671.14 | 691.81 | 2,182 | +2.85(+0.41%) |
Apr 12, 2022 | 671.00 | 704.55 | 671.00 | 688.96 | 623 | +18.46(+2.75%) |
Apr 11, 2022 | 680.92 | 681.00 | 667.15 | 670.50 | 803 | -8.61(-1.27%) |
Apr 08, 2022 | 686.00 | 690.60 | 673.67 | 679.11 | 1,479 | -13.39(-1.93%) |
Apr 07, 2022 | 689.88 | 693.00 | 678.60 | 692.50 | 598 | +3.50(+0.51%) |
Apr 06, 2022 | 704.95 | 704.95 | 688.50 | 689.00 | 1,021 | -31.00(-4.31%) |
Apr 05, 2022 | 725.00 | 725.47 | 715.08 | 720.00 | 1,115 | -8.69(-1.19%) |
Apr 04, 2022 | 726.90 | 739.78 | 720.99 | 728.69 | 462 | +3.48(+0.48%) |
Apr 01, 2022 | 719.55 | 725.22 | 711.30 | 725.21 | 514 | +5.71(+0.79%) |
Mar 31, 2022 | 729.37 | 729.37 | 710.20 | 719.50 | 796 | -14.50(-1.97%) |
Mar 30, 2022 | 736.79 | 743.45 | 730.14 | 734.00 | 622 | -11.53(-1.55%) |
Mar 29, 2022 | 741.21 | 751.84 | 736.39 | 745.53 | 3,399 | +27.53(+3.83%) |
Mar 28, 2022 | 704.95 | 719.00 | 695.64 | 718.00 | 1,364 | +29.92(+4.35%) |
Mar 25, 2022 | 705.00 | 705.00 | 684.79 | 688.08 | 1,599 | +0.08(+0.01%) |
Mar 24, 2022 | 695.02 | 708.92 | 680.08 | 688.00 | 510 | +2.45(+0.36%) |
Mar 23, 2022 | 691.91 | 706.01 | 685.00 | 685.55 | 2,350 | -24.37(-3.43%) |
Mar 22, 2022 | 710.43 | 713.63 | 701.95 | 709.92 | 1,292 | +20.70(+3.00%) |
Mar 21, 2022 | 703.83 | 713.00 | 688.41 | 689.22 | 732 | -24.70(-3.46%) |
Mar 18, 2022 | 696.20 | 714.96 | 685.36 | 713.92 | 1,007 | +10.78(+1.53%) |
Mar 17, 2022 | 693.60 | 705.00 | 692.93 | 703.14 | 1,370 | +1.61(+0.23%) |
Mar 16, 2022 | 689.17 | 709.76 | 676.29 | 701.53 | 1,016 | +55.97(+8.67%) |
Mar 15, 2022 | 643.64 | 664.99 | 638.13 | 645.56 | 3,045 | +7.98(+1.25%) |
Mar 14, 2022 | 661.00 | 674.96 | 637.58 | 637.58 | 1,939 | -13.42(-2.06%) |
Mar 11, 2022 | 650.00 | 679.71 | 637.21 | 651.00 | 3,080 | -3.00(-0.46%) |
Mar 10, 2022 | 650.05 | 658.01 | 643.00 | 654.00 | 1,302 | -12.29(-1.85%) |
Mar 09, 2022 | 656.25 | 677.20 | 642.38 | 666.30 | 3,382 | +47.54(+7.68%) |
Mar 08, 2022 | 610.00 | 635.65 | 598.04 | 618.75 | 34,871 | +9.36(+1.54%) |
Mar 07, 2022 | 642.00 | 642.00 | 600.00 | 609.40 | 5,483 | -32.52(-5.07%) |
Mar 04, 2022 | 650.00 | 654.70 | 626.10 | 641.92 | 4,095 | -47.85(-6.94%) |
Mar 03, 2022 | 708.00 | 715.75 | 676.00 | 689.77 | 1,071 | -18.31(-2.59%) |
Mar 02, 2022 | 706.75 | 718.84 | 703.06 | 708.08 | 1,393 | +19.00(+2.76%) |