Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.03 | 84.19 | 78.19 | 78.50 | 1,326,450 | -0.65(-0.82%) |
May 27, 2022 | 76.42 | 80.30 | 76.00 | 79.15 | 1,014,981 | +4.43(+5.93%) |
May 26, 2022 | 67.57 | 76.25 | 65.50 | 74.72 | 855,607 | +3.45(+4.84%) |
May 25, 2022 | 66.10 | 74.14 | 66.10 | 71.27 | 865,453 | +4.13(+6.15%) |
May 24, 2022 | 71.50 | 71.75 | 64.60 | 67.14 | 1,222,412 | -5.83(-7.99%) |
May 23, 2022 | 71.43 | 75.77 | 69.78 | 72.97 | 1,028,255 | +2.58(+3.67%) |
May 20, 2022 | 73.21 | 73.92 | 66.06 | 70.39 | 1,143,533 | -1.38(-1.92%) |
May 19, 2022 | 74.50 | 75.82 | 69.06 | 71.77 | 1,842,331 | -1.57(-2.14%) |
May 18, 2022 | 76.50 | 79.70 | 71.82 | 73.34 | 1,057,049 | -6.07(-7.64%) |
May 17, 2022 | 74.45 | 79.88 | 72.14 | 79.41 | 1,718,533 | +9.43(+13.48%) |
May 16, 2022 | 75.51 | 76.64 | 69.41 | 69.98 | 1,450,750 | -5.89(-7.76%) |
May 13, 2022 | 71.59 | 81.92 | 71.50 | 75.87 | 3,217,056 | +12.17(+19.11%) |
May 12, 2022 | 66.11 | 70.41 | 56.15 | 63.70 | 4,753,337 | -7.81(-10.92%) |
May 11, 2022 | 78.89 | 84.90 | 70.01 | 71.51 | 2,670,567 | -14.35(-16.71%) |
May 10, 2022 | 93.68 | 96.98 | 82.58 | 85.86 | 1,556,876 | -4.23(-4.70%) |
May 09, 2022 | 102.85 | 103.76 | 88.94 | 90.09 | 1,933,686 | -21.42(-19.21%) |
May 06, 2022 | 111.27 | 115.71 | 104.67 | 111.51 | 879,982 | -1.26(-1.12%) |
May 05, 2022 | 128.85 | 129.74 | 110.55 | 112.77 | 1,277,043 | -18.22(-13.91%) |
May 04, 2022 | 125.83 | 131.93 | 120.20 | 130.99 | 805,901 | +5.89(+4.71%) |
May 03, 2022 | 120.37 | 126.83 | 119.19 | 125.10 | 614,715 | +3.58(+2.95%) |
May 02, 2022 | 117.00 | 122.13 | 113.83 | 121.52 | 782,000 | +4.56(+3.90%) |
Apr 29, 2022 | 125.05 | 131.23 | 116.23 | 116.96 | 542,793 | -8.90(-7.07%) |
Apr 28, 2022 | 121.43 | 127.80 | 114.75 | 125.86 | 951,865 | +6.81(+5.72%) |
Apr 27, 2022 | 118.00 | 124.00 | 114.21 | 119.05 | 696,962 | +0.38(+0.32%) |
Apr 26, 2022 | 125.25 | 125.93 | 117.50 | 118.67 | 911,967 | -9.02(-7.06%) |
Apr 25, 2022 | 124.25 | 130.99 | 119.59 | 127.69 | 1,021,902 | -0.57(-0.44%) |
Apr 22, 2022 | 130.57 | 137.26 | 126.84 | 128.26 | 891,870 | -2.29(-1.75%) |
Apr 21, 2022 | 139.04 | 144.53 | 129.66 | 130.55 | 1,103,344 | -5.52(-4.06%) |
Apr 20, 2022 | 134.82 | 142.25 | 133.53 | 136.07 | 1,367,091 | +4.40(+3.34%) |
Apr 19, 2022 | 125.76 | 134.78 | 122.00 | 131.67 | 1,729,029 | +15.36(+13.21%) |
Apr 18, 2022 | 115.91 | 118.00 | 111.57 | 116.31 | 1,022,085 | -1.87(-1.58%) |
Apr 14, 2022 | 128.70 | 129.58 | 117.51 | 118.18 | 706,149 | -8.64(-6.81%) |
Apr 13, 2022 | 122.23 | 128.26 | 121.06 | 126.82 | 605,005 | +4.56(+3.73%) |
Apr 12, 2022 | 125.81 | 131.06 | 121.25 | 122.26 | 615,039 | -1.16(-0.94%) |
Apr 11, 2022 | 122.44 | 129.31 | 121.25 | 123.42 | 796,251 | -4.47(-3.50%) |
Apr 08, 2022 | 129.24 | 135.34 | 124.38 | 127.89 | 691,491 | -2.35(-1.80%) |
Apr 07, 2022 | 135.50 | 137.70 | 128.18 | 130.24 | 660,579 | -4.99(-3.69%) |
Apr 06, 2022 | 139.96 | 140.90 | 133.27 | 135.23 | 1,027,424 | -7.95(-5.55%) |
Apr 05, 2022 | 153.00 | 154.50 | 142.01 | 143.18 | 756,292 | -8.27(-5.46%) |
Apr 04, 2022 | 149.00 | 155.69 | 148.07 | 151.45 | 536,896 | +1.78(+1.19%) |
Apr 01, 2022 | 152.49 | 155.43 | 146.47 | 149.67 | 561,615 | -0.90(-0.60%) |
Mar 31, 2022 | 152.30 | 155.70 | 149.30 | 150.57 | 480,819 | -2.23(-1.46%) |
Mar 30, 2022 | 158.04 | 161.47 | 150.50 | 152.80 | 551,264 | -7.72(-4.81%) |
Mar 29, 2022 | 155.15 | 162.65 | 150.50 | 160.52 | 757,980 | +8.70(+5.73%) |
Mar 28, 2022 | 154.00 | 160.00 | 150.50 | 151.82 | 871,095 | +2.20(+1.47%) |
Mar 25, 2022 | 153.52 | 157.35 | 145.34 | 149.62 | 740,409 | -3.34(-2.18%) |
Mar 24, 2022 | 146.06 | 157.35 | 144.01 | 152.96 | 1,093,049 | +9.32(+6.49%) |
Mar 23, 2022 | 148.47 | 150.85 | 142.76 | 143.64 | 686,495 | -7.55(-4.99%) |
Mar 22, 2022 | 141.14 | 153.55 | 141.14 | 151.19 | 1,047,853 | +11.23(+8.02%) |
Mar 21, 2022 | 141.00 | 145.27 | 134.18 | 139.96 | 908,462 | +2.66(+1.94%) |
Mar 18, 2022 | 134.58 | 140.79 | 131.04 | 137.30 | 880,764 | +4.33(+3.26%) |
Mar 17, 2022 | 128.81 | 135.26 | 126.66 | 132.97 | 586,878 | +3.41(+2.63%) |
Mar 16, 2022 | 125.00 | 131.94 | 122.41 | 129.56 | 756,541 | +9.42(+7.84%) |
Mar 15, 2022 | 113.80 | 123.27 | 113.80 | 120.14 | 501,241 | +5.26(+4.58%) |
Mar 14, 2022 | 122.06 | 123.53 | 111.43 | 114.88 | 749,179 | -8.60(-6.96%) |
Mar 11, 2022 | 133.50 | 137.80 | 121.69 | 123.48 | 677,227 | -7.53(-5.75%) |
Mar 10, 2022 | 120.00 | 132.54 | 118.97 | 131.01 | 859,970 | +4.35(+3.43%) |
Mar 09, 2022 | 114.00 | 131.46 | 114.00 | 126.66 | 1,532,557 | +19.93(+18.67%) |
Mar 08, 2022 | 101.14 | 110.73 | 99.00 | 106.73 | 790,057 | +7.20(+7.23%) |
Mar 07, 2022 | 109.13 | 113.07 | 99.00 | 99.53 | 1,024,874 | -6.31(-5.96%) |
Mar 04, 2022 | 120.34 | 120.34 | 103.26 | 105.84 | 1,134,039 | -15.32(-12.64%) |
Mar 03, 2022 | 133.81 | 135.99 | 118.66 | 121.16 | 743,681 | -12.03(-9.03%) |
Mar 02, 2022 | 128.50 | 134.25 | 125.60 | 133.19 | 629,927 | +5.42(+4.24%) |