Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.20 | 84.40 | 78.20 | 80.00 | 26,469 | -2.00(-2.44%) |
May 27, 2022 | 80.20 | 84.80 | 80.20 | 82.00 | 40,313 | +2.00(+2.50%) |
May 26, 2022 | 75.40 | 83.00 | 72.60 | 80.00 | 146,473 | +4.60(+6.10%) |
May 25, 2022 | 75.80 | 76.60 | 73.40 | 75.40 | 23,014 | +1.80(+2.45%) |
May 24, 2022 | 74.80 | 75.60 | 71.00 | 73.60 | 15,400 | -2.60(-3.41%) |
May 23, 2022 | 71.40 | 76.40 | 70.00 | 76.20 | 13,846 | +5.40(+7.63%) |
May 20, 2022 | 80.00 | 80.40 | 69.00 | 70.80 | 25,789 | -6.60(-8.53%) |
May 19, 2022 | 75.40 | 79.80 | 73.20 | 77.40 | 17,249 | +2.40(+3.20%) |
May 18, 2022 | 79.20 | 82.20 | 74.60 | 75.00 | 16,048 | -5.60(-6.95%) |
May 17, 2022 | 75.40 | 80.60 | 72.60 | 80.60 | 23,074 | +3.60(+4.68%) |
May 16, 2022 | 84.20 | 86.80 | 76.60 | 77.00 | 19,251 | -5.00(-6.10%) |
May 13, 2022 | 80.80 | 83.20 | 77.80 | 82.00 | 43,928 | +5.00(+6.49%) |
May 12, 2022 | 74.00 | 82.60 | 71.40 | 77.00 | 27,019 | +0.60(+0.79%) |
May 11, 2022 | 77.40 | 83.80 | 75.60 | 76.40 | 44,496 | -3.60(-4.50%) |
May 10, 2022 | 83.20 | 83.40 | 69.60 | 80.00 | 43,697 | -2.20(-2.68%) |
May 09, 2022 | 80.20 | 84.20 | 78.42 | 82.20 | 81,567 | +0.60(+0.74%) |
May 06, 2022 | 80.40 | 82.60 | 74.80 | 81.60 | 20,834 | +1.40(+1.75%) |
May 05, 2022 | 83.20 | 85.20 | 78.40 | 80.20 | 42,056 | -3.40(-4.07%) |
May 04, 2022 | 80.40 | 86.80 | 76.40 | 83.60 | 52,450 | +2.40(+2.96%) |
May 03, 2022 | 81.00 | 85.80 | 79.01 | 81.20 | 43,880 | -1.40(-1.69%) |
May 02, 2022 | 71.40 | 83.80 | 68.80 | 82.60 | 58,909 | +15.40(+22.92%) |
Apr 29, 2022 | 66.60 | 72.20 | 66.30 | 67.20 | 32,850 | -1.00(-1.47%) |
Apr 28, 2022 | 66.60 | 70.40 | 62.20 | 68.20 | 36,234 | +3.80(+5.90%) |
Apr 27, 2022 | 68.00 | 69.00 | 63.20 | 64.40 | 37,005 | -3.60(-5.29%) |
Apr 26, 2022 | 78.00 | 79.00 | 61.80 | 68.00 | 135,874 | -10.60(-13.49%) |
Apr 25, 2022 | 76.00 | 80.80 | 75.00 | 78.60 | 37,273 | +0.20(+0.26%) |
Apr 22, 2022 | 78.00 | 81.40 | 76.60 | 78.40 | 42,043 | +1.00(+1.29%) |
Apr 21, 2022 | 81.80 | 82.60 | 73.60 | 77.40 | 63,642 | -2.60(-3.25%) |
Apr 20, 2022 | 86.20 | 86.60 | 79.40 | 80.00 | 45,510 | -6.40(-7.41%) |
Apr 19, 2022 | 85.00 | 88.20 | 82.50 | 86.40 | 35,402 | +3.20(+3.85%) |
Apr 18, 2022 | 90.20 | 90.40 | 80.02 | 83.20 | 91,221 | -6.80(-7.56%) |
Apr 14, 2022 | 100.20 | 100.20 | 89.80 | 90.00 | 35,554 | -7.80(-7.98%) |
Apr 13, 2022 | 99.00 | 101.40 | 97.40 | 97.80 | 29,837 | +0.20(+0.20%) |
Apr 12, 2022 | 102.80 | 103.00 | 97.20 | 97.60 | 38,396 | -2.60(-2.59%) |
Apr 11, 2022 | 102.60 | 105.60 | 100.20 | 100.20 | 24,720 | -5.80(-5.47%) |
Apr 08, 2022 | 108.00 | 108.00 | 101.60 | 106.00 | 26,348 | -1.20(-1.12%) |
Apr 07, 2022 | 109.40 | 112.00 | 102.40 | 107.20 | 31,137 | -3.40(-3.07%) |
Apr 06, 2022 | 112.00 | 113.80 | 109.80 | 110.60 | 24,861 | -5.20(-4.49%) |
Apr 05, 2022 | 127.00 | 127.00 | 114.40 | 115.80 | 26,284 | -11.40(-8.96%) |
Apr 04, 2022 | 115.20 | 127.20 | 115.02 | 127.20 | 37,712 | +13.20(+11.58%) |
Apr 01, 2022 | 129.60 | 130.00 | 110.80 | 114.00 | 72,474 | -18.20(-13.77%) |
Mar 31, 2022 | 139.20 | 141.40 | 132.00 | 132.20 | 29,188 | -8.20(-5.84%) |
Mar 30, 2022 | 140.40 | 145.60 | 138.80 | 140.40 | 46,099 | -1.00(-0.71%) |
Mar 29, 2022 | 137.00 | 146.00 | 136.00 | 141.40 | 39,018 | +6.00(+4.43%) |
Mar 28, 2022 | 140.00 | 141.80 | 132.00 | 135.40 | 33,393 | -3.60(-2.59%) |
Mar 25, 2022 | 143.00 | 143.20 | 136.00 | 139.00 | 17,375 | -3.60(-2.52%) |
Mar 24, 2022 | 142.20 | 153.00 | 139.00 | 142.60 | 36,756 | +4.20(+3.03%) |
Mar 23, 2022 | 144.00 | 147.00 | 138.00 | 138.40 | 19,302 | -4.80(-3.35%) |
Mar 22, 2022 | 139.80 | 145.60 | 138.02 | 143.20 | 21,962 | +4.40(+3.17%) |
Mar 21, 2022 | 145.00 | 147.00 | 135.20 | 138.80 | 35,318 | -2.80(-1.98%) |
Mar 18, 2022 | 135.80 | 152.20 | 135.80 | 141.60 | 92,273 | +4.00(+2.91%) |
Mar 17, 2022 | 132.60 | 140.40 | 132.00 | 137.60 | 27,196 | +5.80(+4.40%) |
Mar 16, 2022 | 129.20 | 134.60 | 123.40 | 131.80 | 41,832 | +7.80(+6.29%) |
Mar 15, 2022 | 120.20 | 124.20 | 113.00 | 124.00 | 23,169 | +6.20(+5.26%) |
Mar 14, 2022 | 135.80 | 138.69 | 115.40 | 117.80 | 30,088 | -18.80(-13.76%) |
Mar 11, 2022 | 147.40 | 150.30 | 134.40 | 136.60 | 22,231 | -9.80(-6.69%) |
Mar 10, 2022 | 150.00 | 156.40 | 138.80 | 146.40 | 39,356 | -6.00(-3.94%) |
Mar 09, 2022 | 145.20 | 154.20 | 145.20 | 152.40 | 36,544 | +10.00(+7.02%) |
Mar 08, 2022 | 142.00 | 149.80 | 128.48 | 142.40 | 61,906 | -0.40(-0.28%) |
Mar 07, 2022 | 130.80 | 146.45 | 129.00 | 142.80 | 52,447 | +14.60(+11.39%) |
Mar 04, 2022 | 133.40 | 139.00 | 124.80 | 128.20 | 34,992 | -7.20(-5.32%) |
Mar 03, 2022 | 140.60 | 143.80 | 130.60 | 135.40 | 58,911 | -3.40(-2.45%) |
Mar 02, 2022 | 137.20 | 144.38 | 132.20 | 138.80 | 51,359 | +1.20(+0.87%) |