Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.02 | 89.74 | 81.33 | 82.66 | 12,990,227 | -0.20(-0.24%) |
May 27, 2022 | 80.75 | 84.23 | 80.40 | 82.86 | 6,388,293 | +3.31(+4.16%) |
May 26, 2022 | 75.47 | 80.80 | 74.48 | 79.55 | 5,816,462 | +3.84(+5.07%) |
May 25, 2022 | 72.70 | 77.77 | 71.91 | 75.71 | 8,537,114 | +4.37(+6.13%) |
May 24, 2022 | 75.17 | 75.50 | 70.61 | 71.34 | 5,970,727 | -5.91(-7.65%) |
May 23, 2022 | 78.95 | 80.38 | 76.11 | 77.25 | 6,955,058 | -2.41(-3.03%) |
May 20, 2022 | 78.86 | 82.46 | 75.35 | 79.66 | 11,149,782 | +2.77(+3.60%) |
May 19, 2022 | 73.94 | 79.26 | 72.70 | 76.89 | 9,151,759 | +2.69(+3.63%) |
May 18, 2022 | 78.29 | 79.55 | 73.27 | 74.20 | 8,859,134 | -6.01(-7.49%) |
May 17, 2022 | 79.30 | 83.21 | 75.00 | 80.21 | 21,747,210 | +9.88(+14.05%) |
May 16, 2022 | 72.20 | 75.33 | 69.33 | 70.33 | 10,928,382 | -5.07(-6.72%) |
May 13, 2022 | 64.66 | 76.00 | 64.48 | 75.40 | 17,415,544 | +13.95(+22.70%) |
May 12, 2022 | 56.41 | 64.19 | 54.06 | 61.45 | 15,845,179 | +4.34(+7.60%) |
May 11, 2022 | 63.50 | 64.85 | 56.69 | 57.11 | 14,379,791 | -7.07(-11.02%) |
May 10, 2022 | 66.52 | 68.75 | 62.00 | 64.18 | 10,369,880 | -0.44(-0.68%) |
May 09, 2022 | 72.75 | 72.76 | 62.53 | 64.62 | 17,454,436 | -11.58(-15.20%) |
May 06, 2022 | 81.41 | 81.90 | 74.00 | 76.20 | 9,516,714 | -5.71(-6.97%) |
May 05, 2022 | 87.42 | 87.59 | 79.75 | 81.91 | 7,215,941 | -8.26(-9.16%) |
May 04, 2022 | 86.04 | 90.38 | 81.50 | 90.17 | 5,375,144 | +2.58(+2.95%) |
May 03, 2022 | 86.13 | 90.03 | 85.48 | 87.59 | 3,293,936 | -1.10(-1.24%) |
May 02, 2022 | 80.28 | 88.86 | 80.13 | 88.69 | 4,874,349 | +5.93(+7.17%) |
Apr 29, 2022 | 88.29 | 92.18 | 82.45 | 82.76 | 7,659,558 | -1.94(-2.29%) |
Apr 28, 2022 | 82.53 | 86.08 | 79.67 | 84.70 | 4,756,758 | +2.18(+2.64%) |
Apr 27, 2022 | 82.98 | 86.35 | 80.88 | 82.52 | 4,720,428 | -0.79(-0.95%) |
Apr 26, 2022 | 88.50 | 89.01 | 83.15 | 83.31 | 4,754,556 | -6.21(-6.94%) |
Apr 25, 2022 | 85.50 | 90.42 | 84.03 | 89.52 | 6,841,154 | +1.90(+2.17%) |
Apr 22, 2022 | 92.64 | 95.79 | 87.20 | 87.62 | 8,016,652 | -3.60(-3.95%) |
Apr 21, 2022 | 100.61 | 102.25 | 90.31 | 91.22 | 7,376,721 | -8.95(-8.93%) |
Apr 20, 2022 | 106.80 | 107.60 | 99.18 | 100.17 | 4,604,177 | -7.36(-6.84%) |
Apr 19, 2022 | 102.46 | 108.83 | 101.01 | 107.53 | 3,526,512 | +3.50(+3.36%) |
Apr 18, 2022 | 107.26 | 107.67 | 101.83 | 104.03 | 4,014,359 | -4.55(-4.19%) |
Apr 14, 2022 | 111.64 | 113.13 | 106.65 | 108.58 | 4,317,776 | -4.59(-4.06%) |
Apr 13, 2022 | 109.54 | 116.60 | 107.50 | 113.17 | 4,335,797 | +4.37(+4.02%) |
Apr 12, 2022 | 114.91 | 118.49 | 108.03 | 108.80 | 5,328,168 | -5.13(-4.50%) |
Apr 11, 2022 | 113.80 | 115.37 | 108.30 | 113.93 | 5,168,596 | -0.49(-0.43%) |
Apr 08, 2022 | 116.00 | 117.35 | 112.95 | 114.42 | 4,714,782 | -1.83(-1.57%) |
Apr 07, 2022 | 119.31 | 121.99 | 113.18 | 116.25 | 5,105,381 | -4.52(-3.74%) |
Apr 06, 2022 | 122.89 | 122.90 | 115.67 | 120.77 | 4,608,222 | -4.09(-3.28%) |
Apr 05, 2022 | 131.37 | 132.64 | 124.04 | 124.86 | 5,565,557 | -7.86(-5.92%) |
Apr 04, 2022 | 126.00 | 136.43 | 125.06 | 132.72 | 7,808,947 | +11.62(+9.60%) |
Apr 01, 2022 | 120.99 | 123.62 | 115.88 | 121.10 | 5,216,562 | +1.31(+1.09%) |
Mar 31, 2022 | 123.20 | 123.49 | 115.16 | 119.79 | 6,526,019 | -3.65(-2.96%) |
Mar 30, 2022 | 127.98 | 131.40 | 121.64 | 123.44 | 6,766,380 | -3.92(-3.08%) |
Mar 29, 2022 | 122.24 | 129.48 | 120.18 | 127.36 | 8,083,340 | +10.38(+8.87%) |
Mar 28, 2022 | 111.91 | 117.96 | 109.67 | 116.98 | 10,354,050 | +0.86(+0.74%) |
Mar 25, 2022 | 121.22 | 122.80 | 113.65 | 116.12 | 4,892,417 | -7.20(-5.84%) |
Mar 24, 2022 | 128.48 | 128.51 | 117.55 | 123.32 | 7,329,413 | -3.50(-2.76%) |
Mar 23, 2022 | 122.59 | 131.37 | 121.41 | 126.82 | 6,428,008 | +2.32(+1.86%) |
Mar 22, 2022 | 118.80 | 127.50 | 115.22 | 124.50 | 7,782,900 | +10.27(+8.99%) |
Mar 21, 2022 | 119.07 | 120.99 | 111.54 | 114.23 | 7,511,874 | -8.31(-6.78%) |
Mar 18, 2022 | 116.01 | 124.66 | 114.31 | 122.54 | 10,544,509 | +8.31(+7.27%) |
Mar 17, 2022 | 108.88 | 114.64 | 105.36 | 114.23 | 7,131,894 | +2.87(+2.58%) |
Mar 16, 2022 | 106.10 | 112.15 | 102.20 | 111.36 | 15,224,302 | +17.59(+18.76%) |
Mar 15, 2022 | 85.35 | 93.83 | 85.01 | 93.77 | 10,170,164 | +5.99(+6.82%) |
Mar 14, 2022 | 88.96 | 94.11 | 86.79 | 87.78 | 8,434,438 | -3.26(-3.58%) |
Mar 11, 2022 | 100.50 | 102.23 | 90.44 | 91.04 | 7,668,738 | -7.91(-7.99%) |
Mar 10, 2022 | 96.19 | 99.71 | 89.64 | 98.95 | 9,069,993 | -0.05(-0.05%) |
Mar 09, 2022 | 98.40 | 104.25 | 97.65 | 99.00 | 8,702,230 | +7.47(+8.16%) |
Mar 08, 2022 | 89.37 | 97.00 | 86.35 | 91.53 | 11,625,456 | +1.54(+1.71%) |
Mar 07, 2022 | 95.76 | 96.04 | 89.05 | 89.99 | 15,450,068 | -7.45(-7.65%) |
Mar 04, 2022 | 105.34 | 107.77 | 96.19 | 97.44 | 17,409,558 | -12.60(-11.45%) |
Mar 03, 2022 | 120.79 | 121.30 | 108.82 | 110.04 | 10,400,416 | -7.71(-6.55%) |
Mar 02, 2022 | 125.14 | 125.49 | 116.12 | 117.75 | 12,795,279 | -8.75(-6.92%) |