Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.96 | 79.36 | 75.49 | 78.92 | 781,394 | +1.43(+1.84%) |
May 27, 2022 | 75.66 | 77.95 | 75.21 | 77.49 | 394,228 | +2.54(+3.38%) |
May 26, 2022 | 71.43 | 75.69 | 71.43 | 74.96 | 640,380 | +3.21(+4.47%) |
May 25, 2022 | 68.32 | 73.06 | 68.25 | 71.75 | 754,591 | +3.34(+4.88%) |
May 24, 2022 | 69.57 | 69.75 | 67.04 | 68.41 | 651,499 | -2.64(-3.71%) |
May 23, 2022 | 73.27 | 73.27 | 68.03 | 71.04 | 757,821 | -1.44(-1.98%) |
May 20, 2022 | 74.37 | 74.97 | 69.81 | 72.48 | 649,155 | -1.04(-1.41%) |
May 19, 2022 | 71.41 | 75.25 | 71.14 | 73.52 | 732,257 | +1.82(+2.54%) |
May 18, 2022 | 77.01 | 77.09 | 70.81 | 71.70 | 838,682 | -6.47(-8.28%) |
May 17, 2022 | 80.46 | 82.00 | 75.45 | 78.17 | 699,834 | -0.55(-0.70%) |
May 16, 2022 | 79.85 | 80.63 | 77.65 | 78.73 | 642,982 | -1.26(-1.57%) |
May 13, 2022 | 79.33 | 81.54 | 78.19 | 79.98 | 598,767 | +3.00(+3.90%) |
May 12, 2022 | 73.47 | 78.90 | 71.35 | 76.98 | 760,525 | +2.74(+3.69%) |
May 11, 2022 | 79.23 | 79.23 | 73.73 | 74.24 | 746,081 | -5.83(-7.28%) |
May 10, 2022 | 82.19 | 83.07 | 78.47 | 80.07 | 687,951 | +0.19(+0.24%) |
May 09, 2022 | 80.93 | 81.60 | 77.44 | 79.88 | 1,159,242 | -3.16(-3.81%) |
May 06, 2022 | 86.40 | 86.40 | 80.43 | 83.04 | 751,982 | -3.88(-4.47%) |
May 05, 2022 | 94.41 | 95.60 | 84.63 | 86.93 | 962,443 | -8.94(-9.32%) |
May 04, 2022 | 81.97 | 96.75 | 81.05 | 95.86 | 2,030,223 | +7.73(+8.77%) |
May 03, 2022 | 90.16 | 90.29 | 86.30 | 88.14 | 1,374,648 | -1.45(-1.62%) |
May 02, 2022 | 91.09 | 92.08 | 86.82 | 89.59 | 1,550,622 | -1.11(-1.22%) |
Apr 29, 2022 | 96.03 | 98.36 | 90.34 | 90.69 | 705,009 | -5.95(-6.16%) |
Apr 28, 2022 | 98.36 | 103.75 | 92.16 | 96.65 | 838,822 | +0.21(+0.22%) |
Apr 27, 2022 | 96.12 | 98.08 | 95.62 | 96.44 | 414,271 | +0.23(+0.24%) |
Apr 26, 2022 | 101.65 | 102.11 | 95.17 | 96.21 | 504,118 | -5.59(-5.49%) |
Apr 25, 2022 | 97.25 | 102.00 | 97.25 | 101.80 | 428,152 | +3.77(+3.84%) |
Apr 22, 2022 | 100.30 | 100.30 | 96.47 | 98.04 | 400,070 | -2.23(-2.23%) |
Apr 21, 2022 | 105.65 | 107.34 | 99.64 | 100.27 | 447,751 | -4.06(-3.89%) |
Apr 20, 2022 | 107.19 | 108.28 | 103.88 | 104.33 | 342,312 | -2.36(-2.21%) |
Apr 19, 2022 | 102.21 | 109.79 | 102.19 | 106.70 | 726,219 | +4.23(+4.13%) |
Apr 18, 2022 | 100.01 | 102.55 | 97.93 | 102.47 | 462,461 | +1.73(+1.72%) |
Apr 14, 2022 | 107.55 | 109.19 | 100.44 | 100.74 | 556,133 | -6.73(-6.26%) |
Apr 13, 2022 | 105.95 | 108.55 | 105.79 | 107.47 | 396,022 | +1.34(+1.27%) |
Apr 12, 2022 | 107.90 | 110.53 | 105.51 | 106.12 | 569,532 | +0.17(+0.16%) |
Apr 11, 2022 | 108.52 | 109.74 | 104.52 | 105.96 | 631,367 | -4.18(-3.80%) |
Apr 08, 2022 | 109.87 | 112.02 | 108.41 | 110.14 | 380,385 | +0.28(+0.25%) |
Apr 07, 2022 | 109.12 | 110.70 | 107.27 | 109.86 | 521,614 | +1.15(+1.06%) |
Apr 06, 2022 | 109.37 | 110.35 | 105.79 | 108.71 | 477,033 | -2.78(-2.49%) |
Apr 05, 2022 | 113.88 | 114.34 | 109.63 | 111.49 | 489,445 | -3.11(-2.72%) |
Apr 04, 2022 | 115.22 | 117.92 | 112.88 | 114.60 | 559,831 | -0.35(-0.30%) |
Apr 01, 2022 | 116.81 | 117.45 | 113.74 | 114.95 | 496,843 | -1.04(-0.89%) |
Mar 31, 2022 | 118.31 | 120.56 | 115.86 | 115.99 | 566,652 | -1.76(-1.49%) |
Mar 30, 2022 | 117.14 | 121.67 | 115.77 | 117.75 | 653,947 | -0.54(-0.46%) |
Mar 29, 2022 | 112.58 | 120.10 | 111.84 | 118.29 | 1,029,961 | +8.78(+8.01%) |
Mar 28, 2022 | 107.73 | 110.39 | 107.73 | 109.51 | 406,107 | +1.97(+1.83%) |
Mar 25, 2022 | 111.19 | 112.68 | 106.71 | 107.55 | 404,651 | -3.15(-2.85%) |
Mar 24, 2022 | 110.96 | 111.51 | 108.72 | 110.70 | 353,204 | -0.26(-0.23%) |
Mar 23, 2022 | 112.91 | 113.91 | 110.54 | 110.96 | 543,440 | -1.77(-1.57%) |
Mar 22, 2022 | 113.51 | 115.04 | 112.40 | 112.73 | 549,124 | +0.82(+0.73%) |
Mar 21, 2022 | 115.59 | 117.36 | 110.08 | 111.91 | 631,677 | -3.69(-3.19%) |
Mar 18, 2022 | 111.58 | 116.03 | 107.60 | 115.59 | 1,349,199 | -0.09(-0.07%) |
Mar 17, 2022 | 117.90 | 121.29 | 113.35 | 115.68 | 785,837 | -2.17(-1.84%) |
Mar 16, 2022 | 112.33 | 119.03 | 111.99 | 117.84 | 775,053 | +9.71(+8.98%) |
Mar 15, 2022 | 110.00 | 110.66 | 105.56 | 108.13 | 993,314 | -3.50(-3.13%) |
Mar 14, 2022 | 116.92 | 119.55 | 110.29 | 111.63 | 496,682 | -5.87(-5.00%) |
Mar 11, 2022 | 121.30 | 122.22 | 116.41 | 117.50 | 483,984 | -3.48(-2.88%) |
Mar 10, 2022 | 124.64 | 125.23 | 120.78 | 120.99 | 537,473 | -6.54(-5.13%) |
Mar 09, 2022 | 124.47 | 128.93 | 124.47 | 127.53 | 415,551 | +4.34(+3.52%) |
Mar 08, 2022 | 120.48 | 127.49 | 118.39 | 123.19 | 416,012 | +2.72(+2.26%) |
Mar 07, 2022 | 130.85 | 133.77 | 120.17 | 120.47 | 629,655 | -10.16(-7.78%) |
Mar 04, 2022 | 130.20 | 131.84 | 126.06 | 130.63 | 458,687 | -1.15(-0.88%) |
Mar 03, 2022 | 140.06 | 142.03 | 131.13 | 131.78 | 340,936 | -6.45(-4.66%) |
Mar 02, 2022 | 140.27 | 141.28 | 135.88 | 138.23 | 294,598 | -1.79(-1.28%) |