Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.24 | 87.26 | 82.00 | 83.91 | 5,287,330 | -2.33(-2.70%) |
May 27, 2022 | 81.62 | 86.66 | 81.62 | 86.24 | 3,413,655 | +5.43(+6.72%) |
May 26, 2022 | 76.50 | 81.88 | 75.93 | 80.81 | 3,546,230 | +3.11(+4.00%) |
May 25, 2022 | 71.13 | 78.77 | 71.13 | 77.70 | 3,862,172 | +5.97(+8.32%) |
May 24, 2022 | 76.94 | 77.17 | 69.78 | 71.73 | 4,319,797 | -6.54(-8.36%) |
May 23, 2022 | 76.58 | 78.33 | 74.47 | 78.27 | 2,786,235 | +1.52(+1.98%) |
May 20, 2022 | 79.64 | 80.95 | 72.84 | 76.75 | 4,601,539 | -1.43(-1.83%) |
May 19, 2022 | 73.60 | 80.16 | 72.55 | 78.18 | 5,307,852 | +5.42(+7.45%) |
May 18, 2022 | 73.88 | 76.12 | 71.91 | 72.76 | 2,962,227 | -2.49(-3.31%) |
May 17, 2022 | 76.76 | 79.57 | 72.14 | 75.25 | 5,003,979 | +0.76(+1.02%) |
May 16, 2022 | 77.30 | 79.78 | 74.18 | 74.49 | 3,522,285 | -4.68(-5.91%) |
May 13, 2022 | 72.66 | 80.78 | 72.51 | 79.17 | 6,171,478 | +9.33(+13.36%) |
May 12, 2022 | 65.74 | 72.15 | 64.84 | 69.84 | 5,270,007 | +2.24(+3.31%) |
May 11, 2022 | 69.74 | 73.02 | 67.02 | 67.60 | 6,198,825 | -2.69(-3.83%) |
May 10, 2022 | 71.10 | 73.00 | 66.00 | 70.29 | 6,017,999 | +1.66(+2.42%) |
May 09, 2022 | 72.47 | 73.84 | 67.92 | 68.63 | 5,425,018 | -5.94(-7.97%) |
May 06, 2022 | 79.78 | 80.02 | 74.14 | 74.57 | 4,415,525 | -6.36(-7.86%) |
May 05, 2022 | 86.86 | 86.86 | 79.16 | 80.93 | 3,478,312 | -7.58(-8.56%) |
May 04, 2022 | 84.70 | 88.58 | 79.10 | 88.51 | 4,249,708 | +4.57(+5.44%) |
May 03, 2022 | 81.36 | 86.75 | 81.09 | 83.94 | 3,567,564 | -1.89(-2.20%) |
May 02, 2022 | 80.73 | 86.00 | 80.44 | 85.83 | 3,291,059 | +4.83(+5.96%) |
Apr 29, 2022 | 84.56 | 87.55 | 80.89 | 81.00 | 2,877,542 | -4.37(-5.12%) |
Apr 28, 2022 | 83.91 | 86.74 | 80.63 | 85.37 | 3,886,823 | +2.66(+3.22%) |
Apr 27, 2022 | 84.33 | 86.58 | 81.13 | 82.71 | 3,560,889 | -1.68(-1.99%) |
Apr 26, 2022 | 89.15 | 89.67 | 84.08 | 84.39 | 4,241,433 | -5.56(-6.18%) |
Apr 25, 2022 | 85.35 | 91.07 | 85.19 | 89.95 | 3,720,486 | +3.62(+4.19%) |
Apr 22, 2022 | 88.04 | 90.37 | 84.71 | 86.33 | 3,777,779 | -1.09(-1.25%) |
Apr 21, 2022 | 94.81 | 96.20 | 86.75 | 87.42 | 4,748,865 | -5.32(-5.74%) |
Apr 20, 2022 | 101.73 | 101.87 | 92.37 | 92.74 | 4,837,629 | -9.29(-9.11%) |
Apr 19, 2022 | 95.91 | 102.94 | 94.61 | 102.03 | 4,116,041 | +5.71(+5.93%) |
Apr 18, 2022 | 99.14 | 99.24 | 93.84 | 96.32 | 3,870,915 | -3.21(-3.23%) |
Apr 14, 2022 | 104.45 | 104.93 | 99.23 | 99.53 | 2,987,641 | -5.03(-4.81%) |
Apr 13, 2022 | 98.50 | 105.05 | 97.99 | 104.56 | 3,633,177 | +5.80(+5.87%) |
Apr 12, 2022 | 103.52 | 105.41 | 97.63 | 98.76 | 3,657,658 | -2.95(-2.90%) |
Apr 11, 2022 | 100.24 | 102.88 | 97.18 | 101.71 | 3,261,138 | -0.24(-0.24%) |
Apr 08, 2022 | 101.84 | 104.94 | 100.59 | 101.95 | 3,902,517 | -0.77(-0.75%) |
Apr 07, 2022 | 102.24 | 105.50 | 100.01 | 102.72 | 4,206,995 | +0.02(+0.02%) |
Apr 06, 2022 | 105.65 | 105.94 | 100.81 | 102.70 | 5,945,943 | -4.67(-4.35%) |
Apr 05, 2022 | 111.30 | 113.00 | 106.38 | 107.37 | 4,108,684 | -4.91(-4.37%) |
Apr 04, 2022 | 109.64 | 113.67 | 108.70 | 112.28 | 3,468,274 | +3.65(+3.36%) |
Apr 01, 2022 | 107.00 | 111.47 | 106.70 | 108.63 | 4,242,449 | +1.51(+1.41%) |
Mar 31, 2022 | 107.08 | 109.90 | 105.65 | 107.12 | 3,998,478 | -0.83(-0.77%) |
Mar 30, 2022 | 109.26 | 111.74 | 106.63 | 107.95 | 4,428,000 | -3.29(-2.96%) |
Mar 29, 2022 | 106.47 | 111.99 | 104.10 | 111.24 | 6,304,745 | +6.57(+6.28%) |
Mar 28, 2022 | 100.90 | 105.05 | 98.81 | 104.67 | 5,169,449 | +4.22(+4.20%) |
Mar 25, 2022 | 104.22 | 104.46 | 98.37 | 100.45 | 6,004,366 | -4.10(-3.92%) |
Mar 24, 2022 | 101.09 | 104.70 | 98.14 | 104.55 | 6,653,316 | +4.38(+4.37%) |
Mar 23, 2022 | 98.17 | 102.61 | 94.72 | 100.17 | 6,242,108 | +0.72(+0.72%) |
Mar 22, 2022 | 94.12 | 102.05 | 94.00 | 99.45 | 5,928,560 | +3.59(+3.75%) |
Mar 21, 2022 | 94.21 | 100.06 | 93.01 | 95.86 | 8,116,240 | +0.35(+0.37%) |
Mar 18, 2022 | 88.28 | 96.97 | 88.27 | 95.51 | 11,799,265 | +8.25(+9.45%) |
Mar 17, 2022 | 82.74 | 88.04 | 82.25 | 87.26 | 6,888,764 | +4.09(+4.92%) |
Mar 16, 2022 | 78.35 | 83.46 | 77.77 | 83.17 | 10,954,254 | +6.53(+8.52%) |
Mar 15, 2022 | 73.30 | 77.19 | 72.52 | 76.64 | 8,360,375 | +3.40(+4.64%) |
Mar 14, 2022 | 73.17 | 75.74 | 71.79 | 73.24 | 11,236,904 | -1.77(-2.36%) |
Mar 11, 2022 | 76.70 | 77.81 | 71.00 | 75.01 | 44,966,912 | -18.87(-20.10%) |
Mar 10, 2022 | 94.91 | 91.92 | 93.88 | 11,217,757 | -4.17(-4.25%) | |
Mar 09, 2022 | 95.95 | 100.24 | 95.49 | 98.05 | 5,173,673 | +6.07(+6.60%) |
Mar 08, 2022 | 95.00 | 96.96 | 90.90 | 91.98 | 5,914,719 | -3.08(-3.24%) |
Mar 07, 2022 | 102.27 | 103.74 | 95.05 | 95.06 | 6,579,495 | -6.32(-6.23%) |
Mar 04, 2022 | 108.70 | 110.37 | 101.20 | 101.38 | 5,273,162 | -7.28(-6.70%) |
Mar 03, 2022 | 115.90 | 115.90 | 107.50 | 108.66 | 3,755,061 | -5.74(-5.02%) |
Mar 02, 2022 | 117.96 | 118.15 | 109.52 | 114.40 | 4,831,585 | -3.50(-2.97%) |