Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.03 | 94.22 | 93.03 | 94.10 | 14,063 | +0.53(+0.56%) |
May 27, 2022 | 94.53 | 94.53 | 93.57 | 93.57 | 1,441 | -0.41(-0.43%) |
May 26, 2022 | 91.61 | 94.17 | 90.95 | 93.98 | 4,702 | +3.64(+4.03%) |
May 25, 2022 | 85.71 | 90.34 | 85.30 | 90.34 | 2,019 | +4.84(+5.67%) |
May 24, 2022 | 86.28 | 86.28 | 85.49 | 85.49 | 1,293 | -4.71(-5.22%) |
May 23, 2022 | 89.30 | 90.42 | 87.13 | 90.21 | 1,605 | +2.39(+2.73%) |
May 20, 2022 | 88.32 | 88.32 | 87.81 | 87.81 | 549 | -1.52(-1.70%) |
May 19, 2022 | 90.55 | 92.62 | 89.33 | 89.33 | 1,554 | -0.91(-1.01%) |
May 18, 2022 | 90.85 | 92.53 | 89.76 | 90.24 | 7,541 | -0.93(-1.02%) |
May 17, 2022 | 89.63 | 91.58 | 88.44 | 91.18 | 63,534 | +6.01(+7.06%) |
May 16, 2022 | 85.68 | 86.63 | 84.99 | 85.16 | 33,848 | -3.39(-3.83%) |
May 13, 2022 | 85.51 | 89.71 | 85.37 | 88.56 | 90,112 | +4.93(+5.89%) |
May 12, 2022 | 85.07 | 85.07 | 82.64 | 83.63 | 43,813 | -3.19(-3.68%) |
May 11, 2022 | 93.34 | 93.76 | 86.78 | 86.82 | 5,181 | -10.74(-11.01%) |
May 10, 2022 | 100.35 | 101.92 | 97.56 | 97.56 | 17,618 | -2.77(-2.76%) |
May 09, 2022 | 104.16 | 104.16 | 100.34 | 100.34 | 8,146 | -6.38(-5.98%) |
May 06, 2022 | 106.85 | 108.21 | 106.13 | 106.71 | 1,129 | -1.41(-1.30%) |
May 05, 2022 | 109.49 | 110.67 | 107.98 | 108.12 | 17,571 | -2.42(-2.19%) |
May 04, 2022 | 113.44 | 113.44 | 108.90 | 110.54 | 185,806 | -3.71(-3.25%) |
May 03, 2022 | 125.36 | 125.90 | 114.25 | 114.25 | 30,287 | -7.68(-6.30%) |
May 02, 2022 | 124.52 | 124.52 | 121.93 | 121.93 | 2,430 | -4.54(-3.59%) |
Apr 29, 2022 | 131.36 | 131.36 | 124.83 | 126.47 | 16,245 | -5.91(-4.46%) |
Apr 28, 2022 | 127.95 | 132.38 | 127.95 | 132.38 | 10,026 | +3.22(+2.50%) |
Apr 27, 2022 | 130.19 | 130.27 | 129.16 | 129.16 | 12,628 | -0.20(-0.16%) |
Apr 22, 2022 | 129.36 | 182 | +0.61(+0.48%) | |||
Apr 21, 2022 | 135.59 | 135.59 | 128.75 | 128.75 | 1,645 | +1.58(+1.25%) |
Apr 20, 2022 | 133.04 | 133.04 | 127.17 | 127.17 | 448 | -1.83(-1.41%) |
Apr 18, 2022 | 128.99 | 21,948 | -3.88(-2.92%) | |||
Apr 14, 2022 | 132.87 | 132.87 | 132.87 | 132.87 | 560 | +7.33(+5.84%) |
Apr 11, 2022 | 125.54 | 150 | -3.16(-2.45%) | |||
Apr 06, 2022 | 128.70 | 421 | -2.58(-1.97%) | |||
Apr 05, 2022 | 136.37 | 136.49 | 131.05 | 131.29 | 3,024 | -1.73(-1.30%) |
Apr 04, 2022 | 133.02 | 133.02 | 133.02 | 133.02 | 682 | +1.02(+0.77%) |
Apr 01, 2022 | 136.41 | 136.41 | 132.00 | 132.00 | 2,178 | -2.52(-1.87%) |
Mar 31, 2022 | 137.61 | 137.61 | 134.52 | 134.52 | 34,082 | -0.74(-0.55%) |
Mar 30, 2022 | 135.26 | 135.26 | 135.26 | 135.26 | 1,425 | -3.49(-2.52%) |
Mar 29, 2022 | 132.40 | 138.75 | 132.40 | 138.75 | 28,373 | +12.43(+9.84%) |
Mar 28, 2022 | 126.32 | 126.32 | 126.32 | 126.32 | 695 | -0.96(-0.76%) |
Mar 25, 2022 | 127.29 | 127.29 | 127.29 | 127.29 | 766 | -1.04(-0.81%) |
Mar 23, 2022 | 128.32 | 362 | +0.22(+0.17%) | |||
Mar 22, 2022 | 126.21 | 129.61 | 126.21 | 128.10 | 491 | +3.00(+2.40%) |
Mar 21, 2022 | 123.79 | 125.42 | 123.79 | 125.10 | 7,693 | -0.68(-0.54%) |
Mar 18, 2022 | 125.78 | 125.78 | 125.78 | 125.78 | 503 | +0.70(+0.56%) |
Mar 17, 2022 | 125.07 | 125.07 | 125.07 | 125.07 | 750 | -0.42(-0.33%) |
Mar 16, 2022 | 120.17 | 125.98 | 120.17 | 125.49 | 2,136 | +13.88(+12.43%) |
Mar 15, 2022 | 110.42 | 114.68 | 110.42 | 111.61 | 7,420 | -1.44(-1.27%) |
Mar 14, 2022 | 113.05 | 113.05 | 113.05 | 113.05 | 1,336 | +2.80(+2.54%) |
Mar 11, 2022 | 112.22 | 112.22 | 110.25 | 110.25 | 861 | -1.01(-0.91%) |
Mar 09, 2022 | 111.26 | 221,908 | +7.72(+7.45%) | |||
Mar 08, 2022 | 96.91 | 103.55 | 95.51 | 103.55 | 43,615 | +2.81(+2.79%) |
Mar 07, 2022 | 101.45 | 101.47 | 100.74 | 100.74 | 83,218 | -8.46(-7.74%) |
Mar 04, 2022 | 113.16 | 113.16 | 108.45 | 109.20 | 2,599 | -5.38(-4.70%) |
Mar 03, 2022 | 117.61 | 117.61 | 114.49 | 114.58 | 860 | -4.38(-3.68%) |