Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.80 | 81.90 | 71.42 | 73.50 | 1,440 | -3.67(-4.76%) |
May 27, 2022 | 73.92 | 79.80 | 73.92 | 77.17 | 418 | +1.55(+2.05%) |
May 26, 2022 | 67.66 | 91.25 | 67.20 | 75.62 | 2,373 | +8.42(+12.53%) |
May 25, 2022 | 69.30 | 71.40 | 66.32 | 67.20 | 657 | -4.16(-5.83%) |
May 24, 2022 | 84.00 | 83.79 | 67.64 | 71.36 | 745 | -3.44(-4.60%) |
May 23, 2022 | 77.70 | 78.54 | 71.40 | 74.80 | 980 | -1.39(-1.82%) |
May 20, 2022 | 80.45 | 81.90 | 71.40 | 76.19 | 1,647 | -6.76(-8.15%) |
May 19, 2022 | 81.84 | 94.50 | 77.70 | 82.95 | 2,099 | -1.43(-1.69%) |
May 18, 2022 | 79.80 | 89.23 | 73.27 | 84.38 | 3,064 | +10.27(+13.86%) |
May 17, 2022 | 71.65 | 77.70 | 69.32 | 74.11 | 2,083 | +4.81(+6.94%) |
May 16, 2022 | 71.40 | 73.50 | 65.10 | 69.30 | 2,092 | -2.10(-2.94%) |
May 13, 2022 | 77.70 | 77.70 | 65.31 | 71.40 | 604 | +3.09(+4.52%) |
May 12, 2022 | 65.10 | 71.40 | 58.80 | 68.31 | 1,706 | -3.30(-4.60%) |
May 11, 2022 | 89.67 | 89.67 | 69.41 | 71.61 | 838 | -5.38(-6.98%) |
May 10, 2022 | 76.75 | 83.54 | 69.36 | 76.99 | 794 | +0.76(+0.99%) |
May 09, 2022 | 75.60 | 78.96 | 74.55 | 76.23 | 745 | -1.05(-1.36%) |
May 06, 2022 | 85.68 | 88.20 | 75.60 | 77.28 | 1,237 | -7.25(-8.57%) |
May 05, 2022 | 88.20 | 89.88 | 84.13 | 84.53 | 641 | -5.71(-6.33%) |
May 04, 2022 | 86.10 | 90.30 | 81.69 | 90.24 | 1,692 | +7.18(+8.65%) |
May 03, 2022 | 81.90 | 86.10 | 79.91 | 83.06 | 2,459 | -1.03(-1.22%) |
May 02, 2022 | 77.70 | 86.10 | 73.90 | 84.08 | 10,309 | -46.12(-35.42%) |
Apr 29, 2022 | 127.39 | 135.95 | 127.39 | 130.20 | 4,964 | -4.24(-3.16%) |
Apr 28, 2022 | 134.40 | 136.50 | 126.06 | 134.44 | 982 | -1.85(-1.36%) |
Apr 27, 2022 | 140.70 | 144.65 | 134.40 | 136.29 | 517 | -1.78(-1.29%) |
Apr 26, 2022 | 142.80 | 144.90 | 136.52 | 138.07 | 528 | -6.15(-4.27%) |
Apr 25, 2022 | 136.50 | 145.95 | 133.37 | 144.23 | 3,006 | +5.63(+4.06%) |
Apr 22, 2022 | 140.47 | 142.38 | 135.47 | 138.60 | 738 | +1.89(+1.38%) |
Apr 21, 2022 | 143.26 | 143.72 | 134.88 | 136.71 | 1,227 | -8.06(-5.57%) |
Apr 20, 2022 | 149.10 | 148.30 | 140.30 | 144.77 | 1,307 | -1.91(-1.30%) |
Apr 19, 2022 | 142.80 | 149.08 | 140.24 | 146.69 | 987 | +4.35(+3.05%) |
Apr 18, 2022 | 157.50 | 157.46 | 139.21 | 142.34 | 2,811 | -15.12(-9.60%) |
Apr 14, 2022 | 153.30 | 158.97 | 151.26 | 157.46 | 1,559 | -1.62(-1.02%) |
Apr 13, 2022 | 152.08 | 163.21 | 150.15 | 159.07 | 2,056 | +5.77(+3.77%) |
Apr 12, 2022 | 155.40 | 159.60 | 150.86 | 153.30 | 2,299 | -8.67(-5.35%) |
Apr 11, 2022 | 157.50 | 164.85 | 153.51 | 161.97 | 3,323 | -3.93(-2.37%) |
Apr 08, 2022 | 165.90 | 170.10 | 158.53 | 165.90 | 1,897 | +2.10(+1.28%) |
Apr 07, 2022 | 161.70 | 171.00 | 161.74 | 163.80 | 2,975 | -6.82(-4.00%) |
Apr 06, 2022 | 183.75 | 183.75 | 160.04 | 170.62 | 6,718 | -11.11(-6.11%) |
Apr 05, 2022 | 199.50 | 201.60 | 178.50 | 181.73 | 7,595 | -24.07(-11.69%) |
Apr 04, 2022 | 201.60 | 210.00 | 197.40 | 205.80 | 5,585 | +6.30(+3.16%) |
Apr 01, 2022 | 205.80 | 214.20 | 193.20 | 199.50 | 21,435 | -23.10(-10.38%) |
Mar 31, 2022 | 279.30 | 289.80 | 220.50 | 222.60 | 150,940 | -4.20(-1.85%) |
Mar 30, 2022 | 237.30 | 237.30 | 218.40 | 226.80 | 1,191 | -8.40(-3.57%) |
Mar 29, 2022 | 245.70 | 249.88 | 231.00 | 235.20 | 1,699 | -10.50(-4.27%) |
Mar 28, 2022 | 241.50 | 252.10 | 226.80 | 245.70 | 2,735 | +8.40(+3.54%) |
Mar 25, 2022 | 237.30 | 258.30 | 233.10 | 237.30 | 1,300 | -2.10(-0.88%) |
Mar 24, 2022 | 245.70 | 254.10 | 237.30 | 239.40 | 275 | -6.30(-2.56%) |
Mar 23, 2022 | 239.40 | 252.00 | 235.20 | 245.70 | 389 | +6.30(+2.63%) |
Mar 22, 2022 | 241.50 | 245.70 | 231.00 | 239.40 | 464 | +6.30(+2.70%) |
Mar 21, 2022 | 231.00 | 249.90 | 218.40 | 233.10 | 1,066 | +6.30(+2.78%) |
Mar 18, 2022 | 228.90 | 239.40 | 226.80 | 226.80 | 652 | +0.00(+0.00%) |
Mar 17, 2022 | 231.00 | 239.40 | 226.80 | 226.80 | 467 | +0.00(+0.00%) |
Mar 16, 2022 | 231.00 | 239.40 | 226.80 | 226.80 | 555 | +4.20(+1.89%) |
Mar 15, 2022 | 214.20 | 231.00 | 214.20 | 222.60 | 468 | +2.10(+0.95%) |
Mar 14, 2022 | 235.20 | 245.70 | 220.50 | 220.50 | 419 | -18.90(-7.89%) |
Mar 11, 2022 | 243.60 | 252.00 | 235.20 | 239.40 | 218 | +0.00(+0.00%) |
Mar 10, 2022 | 237.30 | 246.75 | 235.20 | 239.40 | 273 | -6.30(-2.56%) |
Mar 09, 2022 | 237.30 | 258.30 | 237.30 | 245.70 | 715 | +21.00(+9.35%) |
Mar 08, 2022 | 218.40 | 231.00 | 210.00 | 224.70 | 686 | +2.10(+0.94%) |
Mar 07, 2022 | 222.60 | 233.10 | 216.30 | 222.60 | 478 | -4.20(-1.85%) |
Mar 04, 2022 | 237.30 | 239.38 | 220.50 | 226.80 | 546 | -10.50(-4.42%) |
Mar 03, 2022 | 241.50 | 250.95 | 237.30 | 237.30 | 524 | -8.40(-3.42%) |
Mar 02, 2022 | 243.60 | 260.40 | 239.40 | 245.70 | 386 | -2.10(-0.85%) |