Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.95 | 84.85 | 80.02 | 81.12 | 6,307,627 | -1.03(-1.25%) |
May 27, 2022 | 79.10 | 82.24 | 79.00 | 82.15 | 3,295,217 | +3.90(+4.98%) |
May 26, 2022 | 72.26 | 78.71 | 71.25 | 78.25 | 4,769,798 | +6.66(+9.30%) |
May 25, 2022 | 70.36 | 74.47 | 69.67 | 71.59 | 5,596,783 | +1.38(+1.97%) |
May 24, 2022 | 73.71 | 74.24 | 68.40 | 70.21 | 5,985,608 | -5.86(-7.70%) |
May 23, 2022 | 77.87 | 77.95 | 72.66 | 76.07 | 4,661,577 | -2.27(-2.90%) |
May 20, 2022 | 81.17 | 81.27 | 74.66 | 78.34 | 4,936,104 | -0.90(-1.14%) |
May 19, 2022 | 78.39 | 82.36 | 76.00 | 79.24 | 7,341,613 | +0.40(+0.51%) |
May 18, 2022 | 85.05 | 85.05 | 77.10 | 78.84 | 6,022,583 | -9.22(-10.47%) |
May 17, 2022 | 89.19 | 91.12 | 84.18 | 88.06 | 4,482,160 | +1.44(+1.66%) |
May 16, 2022 | 91.00 | 92.40 | 86.25 | 86.62 | 4,383,855 | -5.46(-5.93%) |
May 13, 2022 | 90.00 | 94.58 | 88.54 | 92.08 | 5,783,210 | +4.22(+4.80%) |
May 12, 2022 | 77.36 | 89.88 | 75.61 | 87.86 | 10,577,133 | +10.05(+12.92%) |
May 11, 2022 | 83.73 | 86.49 | 77.04 | 77.81 | 8,273,936 | -6.25(-7.44%) |
May 10, 2022 | 89.31 | 92.67 | 81.56 | 84.06 | 6,098,013 | -2.34(-2.71%) |
May 09, 2022 | 85.08 | 88.97 | 82.41 | 86.40 | 8,279,331 | +0.02(+0.02%) |
May 06, 2022 | 89.67 | 90.88 | 81.11 | 86.38 | 9,288,626 | -4.55(-5.00%) |
May 05, 2022 | 94.26 | 95.30 | 88.88 | 90.93 | 15,384,239 | -18.40(-16.83%) |
May 04, 2022 | 100.00 | 110.95 | 96.10 | 109.33 | 8,655,760 | +8.80(+8.75%) |
May 03, 2022 | 96.74 | 103.47 | 95.09 | 100.53 | 5,613,642 | +3.46(+3.56%) |
May 02, 2022 | 92.32 | 97.22 | 90.62 | 97.07 | 5,639,792 | +3.88(+4.16%) |
Apr 29, 2022 | 97.00 | 102.26 | 92.86 | 93.19 | 7,092,895 | -8.69(-8.53%) |
Apr 28, 2022 | 100.63 | 103.37 | 94.39 | 101.88 | 5,515,833 | +4.33(+4.44%) |
Apr 27, 2022 | 98.99 | 102.25 | 95.84 | 97.55 | 4,283,697 | -2.56(-2.56%) |
Apr 26, 2022 | 101.04 | 102.65 | 97.10 | 100.11 | 4,295,958 | -1.95(-1.91%) |
Apr 25, 2022 | 96.85 | 103.20 | 96.59 | 102.06 | 3,993,984 | +3.65(+3.71%) |
Apr 22, 2022 | 102.43 | 103.52 | 97.46 | 98.41 | 3,623,015 | -3.38(-3.32%) |
Apr 21, 2022 | 109.99 | 109.99 | 100.32 | 101.79 | 4,084,855 | -5.62(-5.23%) |
Apr 20, 2022 | 114.29 | 114.29 | 104.70 | 107.41 | 4,827,676 | -7.88(-6.83%) |
Apr 19, 2022 | 110.22 | 118.74 | 109.23 | 115.29 | 4,064,064 | +4.82(+4.36%) |
Apr 18, 2022 | 115.33 | 115.50 | 105.80 | 110.47 | 4,527,954 | -5.32(-4.59%) |
Apr 14, 2022 | 115.82 | 117.23 | 112.74 | 115.79 | 3,780,228 | -1.68(-1.43%) |
Apr 13, 2022 | 112.25 | 118.71 | 111.21 | 117.47 | 2,445,883 | +4.52(+4.00%) |
Apr 12, 2022 | 120.18 | 122.45 | 111.76 | 112.95 | 3,013,505 | -4.27(-3.64%) |
Apr 11, 2022 | 115.13 | 119.70 | 113.03 | 117.22 | 2,935,374 | +0.64(+0.55%) |
Apr 08, 2022 | 120.18 | 120.78 | 114.57 | 116.58 | 3,666,788 | -4.37(-3.61%) |
Apr 07, 2022 | 124.68 | 128.87 | 118.91 | 120.95 | 4,965,505 | -4.52(-3.60%) |
Apr 06, 2022 | 128.18 | 128.23 | 121.39 | 125.47 | 3,522,908 | -4.74(-3.64%) |
Apr 05, 2022 | 135.42 | 136.87 | 128.61 | 130.21 | 3,278,964 | -5.96(-4.38%) |
Apr 04, 2022 | 128.58 | 138.88 | 126.14 | 136.17 | 3,782,353 | +9.12(+7.18%) |
Apr 01, 2022 | 126.23 | 128.38 | 122.53 | 127.05 | 2,961,478 | +2.77(+2.23%) |
Mar 31, 2022 | 134.14 | 134.91 | 124.23 | 124.28 | 3,803,975 | -10.28(-7.64%) |
Mar 30, 2022 | 140.05 | 141.84 | 134.16 | 134.56 | 3,160,044 | -8.36(-5.85%) |
Mar 29, 2022 | 138.99 | 144.94 | 137.86 | 142.92 | 3,084,137 | +4.38(+3.16%) |
Mar 28, 2022 | 134.70 | 139.02 | 131.10 | 138.54 | 2,443,592 | +6.22(+4.70%) |
Mar 25, 2022 | 141.43 | 141.46 | 129.75 | 132.32 | 3,404,380 | -8.64(-6.13%) |
Mar 24, 2022 | 143.24 | 143.97 | 136.59 | 140.96 | 2,044,960 | -1.51(-1.06%) |
Mar 23, 2022 | 145.00 | 149.21 | 141.44 | 142.47 | 2,502,629 | -5.78(-3.90%) |
Mar 22, 2022 | 142.66 | 151.50 | 142.04 | 148.25 | 2,996,118 | +5.98(+4.20%) |
Mar 21, 2022 | 146.42 | 148.29 | 139.44 | 142.27 | 2,894,167 | -5.73(-3.87%) |
Mar 18, 2022 | 140.53 | 149.72 | 140.28 | 148.00 | 5,183,229 | +6.32(+4.46%) |
Mar 17, 2022 | 132.24 | 141.89 | 131.02 | 141.68 | 2,589,283 | +7.87(+5.88%) |
Mar 16, 2022 | 127.99 | 134.05 | 126.68 | 133.81 | 3,230,317 | +8.83(+7.07%) |
Mar 15, 2022 | 119.00 | 125.63 | 117.40 | 124.98 | 3,232,538 | +6.66(+5.63%) |
Mar 14, 2022 | 120.85 | 127.18 | 117.38 | 118.32 | 3,913,629 | -2.91(-2.40%) |
Mar 11, 2022 | 136.62 | 137.13 | 121.15 | 121.23 | 5,990,342 | -15.75(-11.50%) |
Mar 10, 2022 | 143.40 | 133.28 | 136.98 | 2,597,800 | -7.74(-5.35%) | |
Mar 09, 2022 | 141.78 | 145.37 | 139.05 | 144.72 | 3,229,337 | +6.29(+4.54%) |
Mar 08, 2022 | 137.47 | 144.75 | 132.91 | 138.43 | 3,538,811 | +0.94(+0.68%) |
Mar 07, 2022 | 152.99 | 154.40 | 136.97 | 137.49 | 4,216,070 | -14.08(-9.29%) |
Mar 04, 2022 | 158.60 | 161.00 | 149.72 | 151.57 | 3,564,847 | -8.21(-5.14%) |
Mar 03, 2022 | 160.91 | 163.84 | 155.97 | 159.78 | 3,746,015 | -2.25(-1.39%) |
Mar 02, 2022 | 157.99 | 163.00 | 152.83 | 162.03 | 3,673,126 | +4.50(+2.86%) |