Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.98 | 80.41 | 77.85 | 78.78 | 2,903,312 | -1.06(-1.33%) |
May 27, 2022 | 78.67 | 80.44 | 77.93 | 79.84 | 2,225,639 | +1.96(+2.52%) |
May 26, 2022 | 74.09 | 78.50 | 73.34 | 77.88 | 2,205,065 | +4.40(+5.99%) |
May 25, 2022 | 71.62 | 74.23 | 71.28 | 73.48 | 2,125,722 | +1.69(+2.35%) |
May 24, 2022 | 73.40 | 73.78 | 70.98 | 71.79 | 2,743,045 | -3.33(-4.43%) |
May 23, 2022 | 76.70 | 77.05 | 73.16 | 75.12 | 2,637,854 | -1.58(-2.06%) |
May 20, 2022 | 78.06 | 78.99 | 74.60 | 76.70 | 2,892,981 | +1.65(+2.20%) |
May 19, 2022 | 72.40 | 76.72 | 72.24 | 75.05 | 2,726,878 | +3.18(+4.42%) |
May 18, 2022 | 74.21 | 75.75 | 71.43 | 71.87 | 4,442,507 | -3.67(-4.86%) |
May 17, 2022 | 77.75 | 78.91 | 74.28 | 75.54 | 3,868,000 | -0.21(-0.28%) |
May 16, 2022 | 76.00 | 78.47 | 75.45 | 75.75 | 2,381,142 | -1.76(-2.27%) |
May 13, 2022 | 74.51 | 78.28 | 74.51 | 77.51 | 2,884,636 | +4.03(+5.48%) |
May 12, 2022 | 69.69 | 75.60 | 68.57 | 73.48 | 5,437,201 | +3.73(+5.35%) |
May 11, 2022 | 69.59 | 72.05 | 68.08 | 69.75 | 7,697,275 | -0.50(-0.71%) |
May 10, 2022 | 73.36 | 74.65 | 67.87 | 70.25 | 6,591,089 | -0.46(-0.65%) |
May 09, 2022 | 73.98 | 74.90 | 70.69 | 70.71 | 4,682,723 | -3.36(-4.54%) |
May 06, 2022 | 75.06 | 76.31 | 70.95 | 74.07 | 5,249,046 | -2.81(-3.66%) |
May 05, 2022 | 81.48 | 81.48 | 74.24 | 76.88 | 4,659,999 | -7.00(-8.35%) |
May 04, 2022 | 69.53 | 85.44 | 69.28 | 83.88 | 9,474,784 | +4.86(+6.15%) |
May 03, 2022 | 80.49 | 80.90 | 76.54 | 79.02 | 5,685,980 | -1.67(-2.07%) |
May 02, 2022 | 78.64 | 80.93 | 77.69 | 80.69 | 2,750,285 | +1.54(+1.95%) |
Apr 29, 2022 | 81.39 | 83.96 | 78.99 | 79.15 | 2,352,210 | -2.45(-3.00%) |
Apr 28, 2022 | 78.68 | 82.58 | 78.05 | 81.60 | 2,792,120 | +4.51(+5.85%) |
Apr 27, 2022 | 78.03 | 81.36 | 76.84 | 77.09 | 3,251,549 | -2.37(-2.98%) |
Apr 26, 2022 | 81.32 | 82.86 | 79.13 | 79.46 | 3,845,826 | -3.02(-3.66%) |
Apr 25, 2022 | 77.05 | 82.94 | 76.26 | 82.48 | 5,917,193 | +5.18(+6.70%) |
Apr 22, 2022 | 78.22 | 81.29 | 76.63 | 77.30 | 5,422,344 | -0.36(-0.46%) |
Apr 21, 2022 | 85.72 | 85.98 | 76.68 | 77.66 | 5,834,165 | -6.96(-8.23%) |
Apr 20, 2022 | 93.76 | 93.90 | 84.42 | 84.62 | 5,157,033 | -9.29(-9.89%) |
Apr 19, 2022 | 89.62 | 95.13 | 87.67 | 93.91 | 3,579,673 | +3.44(+3.80%) |
Apr 18, 2022 | 91.30 | 91.70 | 89.37 | 90.47 | 2,022,969 | -1.63(-1.77%) |
Apr 14, 2022 | 96.90 | 97.28 | 92.02 | 92.10 | 1,918,597 | -4.22(-4.38%) |
Apr 13, 2022 | 94.57 | 96.55 | 93.34 | 96.32 | 2,925,503 | +2.19(+2.33%) |
Apr 12, 2022 | 98.51 | 99.59 | 92.24 | 94.13 | 3,753,601 | -2.37(-2.46%) |
Apr 11, 2022 | 99.83 | 100.75 | 95.37 | 96.50 | 3,789,957 | -3.98(-3.96%) |
Apr 08, 2022 | 101.61 | 103.03 | 99.98 | 100.48 | 1,582,281 | -1.92(-1.88%) |
Apr 07, 2022 | 103.48 | 104.69 | 100.24 | 102.40 | 1,712,138 | -2.00(-1.92%) |
Apr 06, 2022 | 105.75 | 106.66 | 102.59 | 104.40 | 1,612,205 | -3.56(-3.30%) |
Apr 05, 2022 | 113.45 | 114.36 | 107.48 | 107.96 | 1,752,313 | -5.38(-4.75%) |
Apr 04, 2022 | 110.14 | 114.06 | 109.34 | 113.34 | 1,781,313 | +4.32(+3.96%) |
Apr 01, 2022 | 109.63 | 112.64 | 108.10 | 109.02 | 1,894,778 | +0.28(+0.26%) |
Mar 31, 2022 | 110.41 | 111.85 | 108.65 | 108.74 | 2,421,021 | -1.98(-1.79%) |
Mar 30, 2022 | 109.81 | 111.13 | 109.01 | 110.72 | 2,420,287 | -0.44(-0.40%) |
Mar 29, 2022 | 109.44 | 111.55 | 107.52 | 111.16 | 1,721,172 | +3.35(+3.11%) |
Mar 28, 2022 | 107.20 | 109.66 | 104.47 | 107.81 | 1,509,356 | +1.08(+1.01%) |
Mar 25, 2022 | 106.28 | 107.13 | 104.50 | 106.73 | 2,419,735 | -0.33(-0.31%) |
Mar 24, 2022 | 105.88 | 107.24 | 102.37 | 107.06 | 2,221,960 | +4.57(+4.46%) |
Mar 23, 2022 | 103.05 | 106.69 | 102.08 | 102.49 | 2,204,900 | -1.82(-1.74%) |
Mar 22, 2022 | 100.03 | 105.86 | 99.80 | 104.31 | 2,781,989 | +4.28(+4.28%) |
Mar 21, 2022 | 101.57 | 102.68 | 98.58 | 100.03 | 2,911,031 | -2.66(-2.59%) |
Mar 18, 2022 | 94.96 | 102.98 | 94.45 | 102.69 | 7,124,197 | +7.42(+7.79%) |
Mar 17, 2022 | 91.25 | 95.71 | 89.84 | 95.27 | 2,794,037 | +2.91(+3.15%) |
Mar 16, 2022 | 90.33 | 93.11 | 88.62 | 92.36 | 5,700,443 | +4.79(+5.47%) |
Mar 15, 2022 | 86.20 | 87.84 | 84.75 | 87.57 | 3,642,272 | +2.51(+2.95%) |
Mar 14, 2022 | 87.83 | 90.21 | 84.51 | 85.06 | 3,173,741 | -3.39(-3.83%) |
Mar 11, 2022 | 98.08 | 98.08 | 88.34 | 88.45 | 3,162,002 | -6.33(-6.68%) |
Mar 10, 2022 | 96.84 | 97.99 | 94.09 | 94.78 | 2,461,871 | -4.15(-4.19%) |
Mar 09, 2022 | 95.06 | 100.57 | 93.75 | 98.93 | 5,408,235 | +11.23(+12.81%) |
Mar 08, 2022 | 88.64 | 90.13 | 84.20 | 87.70 | 8,193,445 | -1.48(-1.66%) |
Mar 07, 2022 | 96.53 | 97.82 | 89.15 | 89.18 | 4,521,239 | -7.41(-7.67%) |
Mar 04, 2022 | 102.77 | 103.48 | 95.74 | 96.59 | 4,247,630 | -6.40(-6.21%) |
Mar 03, 2022 | 110.93 | 110.93 | 102.14 | 102.99 | 2,515,867 | -6.24(-5.71%) |
Mar 02, 2022 | 110.79 | 111.01 | 107.33 | 109.23 | 2,635,082 | -1.19(-1.08%) |