Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.56 | 90.04 | 86.77 | 87.85 | 652,691 | -1.73(-1.93%) |
May 27, 2022 | 86.72 | 90.38 | 86.72 | 89.58 | 394,476 | +2.99(+3.45%) |
May 26, 2022 | 84.16 | 89.35 | 83.56 | 86.59 | 477,129 | +3.40(+4.08%) |
May 25, 2022 | 81.11 | 83.87 | 80.72 | 83.19 | 489,670 | +1.09(+1.32%) |
May 24, 2022 | 82.43 | 82.77 | 80.68 | 82.10 | 571,186 | -1.03(-1.24%) |
May 23, 2022 | 85.40 | 85.40 | 81.76 | 83.13 | 458,847 | -0.75(-0.89%) |
May 20, 2022 | 85.91 | 86.03 | 80.65 | 83.88 | 335,464 | -0.32(-0.38%) |
May 19, 2022 | 81.98 | 86.23 | 80.29 | 84.20 | 671,827 | +2.06(+2.50%) |
May 18, 2022 | 88.85 | 88.85 | 81.92 | 82.15 | 627,721 | -8.83(-9.71%) |
May 17, 2022 | 89.71 | 91.24 | 87.51 | 90.98 | 496,383 | +3.82(+4.38%) |
May 16, 2022 | 89.05 | 89.76 | 86.54 | 87.16 | 368,232 | -2.83(-3.14%) |
May 13, 2022 | 89.23 | 91.98 | 88.56 | 89.99 | 639,277 | +2.32(+2.65%) |
May 12, 2022 | 83.64 | 90.51 | 83.30 | 87.67 | 712,767 | +2.67(+3.14%) |
May 11, 2022 | 90.32 | 91.61 | 84.66 | 85.00 | 603,339 | -5.49(-6.07%) |
May 10, 2022 | 96.31 | 96.31 | 88.90 | 90.49 | 534,437 | -4.34(-4.58%) |
May 09, 2022 | 94.21 | 96.40 | 93.10 | 94.83 | 462,652 | -1.59(-1.65%) |
May 06, 2022 | 99.41 | 99.54 | 94.50 | 96.42 | 582,009 | -4.53(-4.49%) |
May 05, 2022 | 104.84 | 105.18 | 99.76 | 100.96 | 640,556 | -6.48(-6.03%) |
May 04, 2022 | 99.44 | 108.91 | 99.37 | 107.44 | 1,173,158 | +9.79(+10.02%) |
May 03, 2022 | 100.34 | 100.34 | 91.86 | 97.65 | 831,007 | -0.08(-0.08%) |
May 02, 2022 | 95.38 | 99.79 | 94.91 | 97.73 | 936,382 | +1.94(+2.03%) |
Apr 29, 2022 | 93.90 | 97.84 | 93.90 | 95.79 | 824,493 | +2.38(+2.55%) |
Apr 28, 2022 | 93.05 | 94.26 | 90.88 | 93.41 | 452,077 | +0.83(+0.90%) |
Apr 27, 2022 | 93.93 | 95.52 | 92.13 | 92.58 | 606,740 | -1.35(-1.43%) |
Apr 26, 2022 | 98.34 | 99.23 | 93.84 | 93.93 | 458,209 | -4.42(-4.50%) |
Apr 25, 2022 | 95.25 | 98.55 | 93.35 | 98.35 | 631,753 | +2.35(+2.45%) |
Apr 22, 2022 | 98.90 | 99.64 | 94.55 | 96.00 | 587,010 | -3.81(-3.81%) |
Apr 21, 2022 | 106.01 | 106.67 | 98.87 | 99.81 | 778,613 | -8.50(-7.85%) |
Apr 20, 2022 | 108.46 | 110.37 | 106.14 | 108.30 | 684,232 | -0.09(-0.08%) |
Apr 19, 2022 | 103.98 | 109.44 | 103.98 | 108.40 | 506,297 | +3.81(+3.65%) |
Apr 18, 2022 | 104.15 | 104.84 | 102.77 | 104.58 | 347,521 | -0.30(-0.28%) |
Apr 14, 2022 | 107.97 | 108.76 | 104.84 | 104.88 | 292,151 | -3.03(-2.81%) |
Apr 13, 2022 | 105.81 | 108.55 | 104.25 | 107.91 | 488,356 | +2.97(+2.83%) |
Apr 12, 2022 | 108.60 | 111.21 | 104.92 | 104.94 | 355,806 | -2.84(-2.63%) |
Apr 11, 2022 | 106.91 | 110.88 | 106.38 | 107.78 | 407,960 | +0.12(+0.11%) |
Apr 08, 2022 | 108.30 | 110.17 | 107.19 | 107.66 | 449,683 | -0.13(-0.12%) |
Apr 07, 2022 | 110.10 | 110.86 | 105.77 | 107.79 | 380,289 | -2.18(-1.99%) |
Apr 06, 2022 | 110.11 | 110.97 | 108.00 | 109.97 | 482,742 | -1.69(-1.51%) |
Apr 05, 2022 | 118.72 | 119.77 | 111.66 | 111.66 | 636,935 | -7.21(-6.06%) |
Apr 04, 2022 | 118.52 | 119.29 | 115.95 | 118.87 | 541,832 | +1.48(+1.26%) |
Apr 01, 2022 | 114.01 | 117.83 | 113.83 | 117.38 | 470,777 | +4.06(+3.58%) |
Mar 31, 2022 | 118.76 | 119.76 | 113.25 | 113.33 | 466,869 | -5.97(-5.01%) |
Mar 30, 2022 | 120.14 | 121.16 | 118.75 | 119.30 | 321,470 | -1.67(-1.38%) |
Mar 29, 2022 | 117.29 | 121.95 | 117.29 | 120.97 | 502,843 | +5.12(+4.42%) |
Mar 28, 2022 | 115.57 | 116.72 | 111.73 | 115.84 | 449,814 | +0.28(+0.24%) |
Mar 25, 2022 | 116.19 | 118.67 | 114.53 | 115.57 | 471,595 | +0.59(+0.51%) |
Mar 24, 2022 | 114.87 | 115.67 | 111.44 | 114.98 | 523,243 | +0.16(+0.14%) |
Mar 23, 2022 | 120.13 | 120.66 | 114.50 | 114.82 | 393,348 | -5.20(-4.33%) |
Mar 22, 2022 | 117.98 | 120.66 | 117.90 | 120.02 | 405,179 | +2.10(+1.78%) |
Mar 21, 2022 | 121.89 | 123.04 | 117.27 | 117.92 | 362,798 | -3.44(-2.83%) |
Mar 18, 2022 | 118.81 | 122.28 | 118.40 | 121.36 | 640,766 | +1.60(+1.34%) |
Mar 17, 2022 | 112.75 | 120.31 | 111.91 | 119.75 | 781,043 | +6.43(+5.68%) |
Mar 16, 2022 | 105.88 | 113.51 | 105.58 | 113.32 | 699,300 | +8.19(+7.79%) |
Mar 15, 2022 | 102.39 | 105.42 | 102.39 | 105.12 | 781,398 | +2.02(+1.96%) |
Mar 14, 2022 | 105.54 | 105.54 | 102.12 | 103.11 | 706,522 | -2.93(-2.76%) |
Mar 11, 2022 | 108.18 | 109.54 | 106.04 | 106.04 | 530,229 | -2.28(-2.10%) |
Mar 10, 2022 | 109.22 | 109.44 | 105.97 | 108.31 | 609,731 | -1.94(-1.76%) |
Mar 09, 2022 | 110.42 | 112.37 | 109.41 | 110.25 | 895,670 | +0.40(+0.36%) |
Mar 08, 2022 | 113.86 | 114.29 | 107.67 | 109.85 | 1,254,976 | -7.02(-6.01%) |
Mar 07, 2022 | 127.47 | 128.02 | 115.85 | 116.88 | 1,330,936 | -10.49(-8.23%) |
Mar 04, 2022 | 128.24 | 129.68 | 125.20 | 127.36 | 556,061 | -0.87(-0.68%) |
Mar 03, 2022 | 126.60 | 128.89 | 124.78 | 128.23 | 568,602 | +2.47(+1.96%) |
Mar 02, 2022 | 128.86 | 129.86 | 125.02 | 125.76 | 386,409 | -2.41(-1.88%) |