Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.47 | 74.48 | 71.40 | 73.01 | 544,127 | -0.81(-1.10%) |
May 27, 2022 | 71.46 | 74.53 | 71.46 | 73.82 | 427,208 | +3.39(+4.81%) |
May 26, 2022 | 68.19 | 70.80 | 67.21 | 70.43 | 290,640 | +2.44(+3.59%) |
May 25, 2022 | 64.38 | 68.70 | 64.15 | 67.99 | 361,102 | +3.17(+4.89%) |
May 24, 2022 | 69.46 | 69.83 | 64.40 | 64.82 | 275,688 | -5.61(-7.97%) |
May 23, 2022 | 68.55 | 70.46 | 67.04 | 70.43 | 471,869 | +2.27(+3.33%) |
May 20, 2022 | 69.54 | 70.14 | 65.68 | 68.16 | 309,933 | -0.02(-0.03%) |
May 19, 2022 | 64.75 | 69.55 | 64.75 | 68.18 | 505,533 | +3.37(+5.20%) |
May 18, 2022 | 67.50 | 68.40 | 64.30 | 64.81 | 324,531 | -3.93(-5.72%) |
May 17, 2022 | 70.34 | 72.67 | 66.87 | 68.74 | 316,612 | +0.16(+0.23%) |
May 16, 2022 | 70.85 | 72.10 | 67.97 | 68.58 | 320,166 | -3.17(-4.42%) |
May 13, 2022 | 69.47 | 73.44 | 69.28 | 71.75 | 509,139 | +3.56(+5.22%) |
May 12, 2022 | 65.12 | 71.01 | 64.04 | 68.19 | 508,717 | +1.37(+2.05%) |
May 11, 2022 | 69.16 | 70.91 | 66.50 | 66.82 | 660,405 | -3.19(-4.56%) |
May 10, 2022 | 71.78 | 73.80 | 67.06 | 70.01 | 623,246 | +0.07(+0.10%) |
May 09, 2022 | 75.52 | 76.00 | 69.39 | 69.94 | 576,364 | -7.40(-9.57%) |
May 06, 2022 | 81.24 | 82.60 | 77.11 | 77.34 | 565,382 | -5.01(-6.08%) |
May 05, 2022 | 86.57 | 86.59 | 78.66 | 82.35 | 813,374 | -5.42(-6.18%) |
May 04, 2022 | 81.71 | 88.61 | 77.06 | 87.77 | 1,776,323 | -6.31(-6.71%) |
May 03, 2022 | 96.19 | 97.62 | 93.46 | 94.08 | 373,814 | -2.58(-2.67%) |
May 02, 2022 | 96.01 | 98.47 | 94.34 | 96.66 | 455,285 | +0.15(+0.16%) |
Apr 29, 2022 | 102.00 | 103.75 | 96.16 | 96.51 | 446,601 | -6.10(-5.94%) |
Apr 28, 2022 | 102.48 | 103.23 | 98.70 | 102.61 | 295,329 | +2.00(+1.99%) |
Apr 27, 2022 | 101.55 | 103.63 | 99.96 | 100.61 | 486,835 | -0.94(-0.93%) |
Apr 26, 2022 | 104.65 | 105.19 | 100.14 | 101.55 | 427,263 | -4.32(-4.08%) |
Apr 25, 2022 | 103.39 | 106.69 | 102.72 | 105.87 | 366,941 | +1.95(+1.88%) |
Apr 22, 2022 | 103.38 | 105.31 | 102.83 | 103.92 | 260,551 | -0.58(-0.56%) |
Apr 21, 2022 | 109.20 | 110.31 | 103.66 | 104.50 | 267,877 | -3.13(-2.91%) |
Apr 20, 2022 | 110.90 | 110.90 | 106.57 | 107.63 | 235,151 | -2.15(-1.96%) |
Apr 19, 2022 | 106.69 | 111.78 | 106.46 | 109.78 | 185,501 | +3.12(+2.93%) |
Apr 18, 2022 | 107.65 | 107.65 | 104.16 | 106.66 | 170,156 | -1.78(-1.64%) |
Apr 14, 2022 | 112.41 | 112.41 | 107.33 | 108.44 | 245,288 | -3.43(-3.07%) |
Apr 13, 2022 | 110.71 | 112.63 | 108.95 | 111.87 | 373,664 | +1.90(+1.73%) |
Apr 12, 2022 | 111.47 | 113.58 | 109.07 | 109.97 | 229,645 | +1.03(+0.95%) |
Apr 11, 2022 | 109.00 | 110.73 | 106.49 | 108.94 | 305,901 | -1.09(-0.99%) |
Apr 08, 2022 | 111.32 | 111.95 | 109.12 | 110.03 | 169,055 | -2.46(-2.19%) |
Apr 07, 2022 | 112.40 | 115.02 | 110.71 | 112.49 | 251,341 | -0.12(-0.11%) |
Apr 06, 2022 | 113.92 | 115.32 | 109.99 | 112.61 | 268,132 | -3.60(-3.10%) |
Apr 05, 2022 | 120.07 | 120.96 | 114.02 | 116.21 | 217,613 | -3.59(-3.00%) |
Apr 04, 2022 | 123.15 | 124.76 | 119.54 | 119.80 | 271,473 | -2.55(-2.08%) |
Apr 01, 2022 | 117.91 | 122.51 | 117.91 | 122.35 | 340,396 | +4.35(+3.69%) |
Mar 31, 2022 | 116.71 | 119.13 | 115.28 | 118.00 | 330,198 | +2.10(+1.81%) |
Mar 30, 2022 | 118.08 | 119.36 | 115.44 | 115.90 | 315,840 | -4.08(-3.40%) |
Mar 29, 2022 | 116.61 | 121.15 | 114.39 | 119.98 | 401,708 | +5.72(+5.01%) |
Mar 28, 2022 | 109.54 | 114.52 | 109.54 | 114.26 | 468,350 | +4.52(+4.12%) |
Mar 25, 2022 | 112.42 | 113.07 | 107.97 | 109.74 | 323,863 | -2.28(-2.04%) |
Mar 24, 2022 | 111.00 | 112.20 | 109.01 | 112.02 | 294,528 | +1.96(+1.78%) |
Mar 23, 2022 | 110.29 | 112.52 | 106.92 | 110.06 | 355,776 | -2.20(-1.96%) |
Mar 22, 2022 | 107.13 | 113.00 | 107.11 | 112.26 | 406,543 | +4.76(+4.43%) |
Mar 21, 2022 | 106.45 | 108.48 | 104.00 | 107.50 | 837,915 | -0.26(-0.24%) |
Mar 18, 2022 | 103.49 | 107.90 | 102.47 | 107.76 | 544,483 | +4.27(+4.13%) |
Mar 17, 2022 | 98.70 | 104.00 | 98.58 | 103.49 | 291,767 | +4.09(+4.11%) |
Mar 16, 2022 | 96.12 | 100.25 | 95.24 | 99.40 | 401,245 | +4.21(+4.42%) |
Mar 15, 2022 | 94.82 | 96.34 | 93.02 | 95.19 | 327,363 | +1.55(+1.66%) |
Mar 14, 2022 | 95.33 | 97.11 | 92.54 | 93.64 | 336,103 | -1.55(-1.63%) |
Mar 11, 2022 | 100.94 | 100.94 | 95.16 | 95.19 | 284,559 | -4.95(-4.94%) |
Mar 10, 2022 | 100.13 | 101.85 | 99.53 | 100.14 | 347,732 | -2.26(-2.21%) |
Mar 09, 2022 | 100.04 | 103.16 | 99.77 | 102.40 | 319,795 | +5.31(+5.47%) |
Mar 08, 2022 | 93.32 | 98.89 | 92.93 | 97.09 | 508,044 | +3.14(+3.34%) |
Mar 07, 2022 | 98.37 | 99.78 | 93.90 | 93.95 | 521,451 | -3.36(-3.45%) |
Mar 04, 2022 | 101.05 | 103.09 | 95.37 | 97.31 | 436,142 | -3.95(-3.90%) |
Mar 03, 2022 | 107.62 | 107.62 | 100.51 | 101.26 | 264,623 | -5.43(-5.09%) |
Mar 02, 2022 | 109.17 | 109.17 | 104.14 | 106.69 | 300,831 | -1.65(-1.52%) |