Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.00 | 75.47 | 67.86 | 68.17 | 1,633,846 | -2.64(-3.73%) |
May 27, 2022 | 69.02 | 71.68 | 68.28 | 70.81 | 1,224,285 | +3.44(+5.11%) |
May 26, 2022 | 66.10 | 67.52 | 64.64 | 67.37 | 1,868,103 | +2.09(+3.20%) |
May 25, 2022 | 65.24 | 69.98 | 60.25 | 65.28 | 2,984,934 | -0.01(-0.02%) |
May 24, 2022 | 67.38 | 69.59 | 63.48 | 65.29 | 1,695,200 | -5.85(-8.22%) |
May 23, 2022 | 72.25 | 72.84 | 69.46 | 71.14 | 739,750 | -0.85(-1.18%) |
May 20, 2022 | 73.69 | 74.36 | 70.16 | 71.99 | 470,716 | -1.00(-1.37%) |
May 19, 2022 | 71.75 | 74.19 | 70.73 | 72.99 | 419,117 | +1.45(+2.03%) |
May 18, 2022 | 72.57 | 73.98 | 71.16 | 71.54 | 439,880 | -3.17(-4.24%) |
May 17, 2022 | 73.81 | 74.95 | 70.98 | 74.71 | 565,993 | +2.75(+3.82%) |
May 16, 2022 | 72.00 | 75.39 | 71.59 | 71.96 | 812,327 | -1.89(-2.56%) |
May 13, 2022 | 71.96 | 75.54 | 71.96 | 73.85 | 687,643 | +3.55(+5.05%) |
May 12, 2022 | 68.73 | 71.03 | 67.67 | 70.30 | 886,399 | +0.57(+0.82%) |
May 11, 2022 | 68.88 | 73.99 | 67.95 | 69.73 | 1,658,296 | +1.95(+2.88%) |
May 10, 2022 | 71.00 | 73.65 | 67.03 | 67.78 | 1,373,473 | -1.69(-2.43%) |
May 09, 2022 | 74.26 | 75.03 | 68.48 | 69.47 | 1,661,192 | -6.53(-8.59%) |
May 06, 2022 | 78.36 | 79.40 | 74.39 | 76.00 | 1,617,862 | -4.22(-5.26%) |
May 05, 2022 | 90.11 | 92.86 | 77.08 | 80.22 | 1,841,592 | -14.21(-15.05%) |
May 04, 2022 | 95.61 | 96.67 | 90.16 | 94.43 | 1,260,960 | -1.49(-1.55%) |
May 03, 2022 | 97.76 | 99.69 | 95.18 | 95.92 | 402,546 | -1.84(-1.88%) |
May 02, 2022 | 96.86 | 98.72 | 95.22 | 97.76 | 557,004 | +1.28(+1.33%) |
Apr 29, 2022 | 98.09 | 100.83 | 96.18 | 96.48 | 328,384 | -1.95(-1.98%) |
Apr 28, 2022 | 98.69 | 99.69 | 95.16 | 98.43 | 460,178 | +0.93(+0.95%) |
Apr 27, 2022 | 100.49 | 103.06 | 96.37 | 97.50 | 820,071 | -3.11(-3.09%) |
Apr 26, 2022 | 104.63 | 104.93 | 100.21 | 100.61 | 490,075 | -5.21(-4.92%) |
Apr 25, 2022 | 105.27 | 108.17 | 104.33 | 105.82 | 386,870 | +0.36(+0.34%) |
Apr 22, 2022 | 110.79 | 110.98 | 105.13 | 105.46 | 324,586 | -6.29(-5.63%) |
Apr 21, 2022 | 117.79 | 117.79 | 110.75 | 111.75 | 325,150 | -4.81(-4.13%) |
Apr 20, 2022 | 118.50 | 118.50 | 115.78 | 116.56 | 282,071 | -0.83(-0.71%) |
Apr 19, 2022 | 111.44 | 117.94 | 111.44 | 117.39 | 379,013 | +4.63(+4.11%) |
Apr 18, 2022 | 115.00 | 115.69 | 111.75 | 112.76 | 312,496 | -2.56(-2.22%) |
Apr 14, 2022 | 119.17 | 119.96 | 115.31 | 115.32 | 317,534 | -3.85(-3.23%) |
Apr 13, 2022 | 115.76 | 120.32 | 115.76 | 119.17 | 342,118 | +2.73(+2.34%) |
Apr 12, 2022 | 119.50 | 122.72 | 114.29 | 116.44 | 471,576 | -1.83(-1.55%) |
Apr 11, 2022 | 121.44 | 121.69 | 116.89 | 118.27 | 480,715 | -3.81(-3.12%) |
Apr 08, 2022 | 122.18 | 123.96 | 120.51 | 122.08 | 346,975 | -1.01(-0.82%) |
Apr 07, 2022 | 119.45 | 123.86 | 119.25 | 123.09 | 690,190 | +3.41(+2.85%) |
Apr 06, 2022 | 119.04 | 120.38 | 113.93 | 119.68 | 615,660 | -1.04(-0.86%) |
Apr 05, 2022 | 120.65 | 120.82 | 118.12 | 120.72 | 941,563 | +1.38(+1.16%) |
Apr 04, 2022 | 120.82 | 121.47 | 116.47 | 119.34 | 553,949 | -1.75(-1.45%) |
Apr 01, 2022 | 116.35 | 121.95 | 116.18 | 121.09 | 532,725 | +4.80(+4.13%) |
Mar 31, 2022 | 116.99 | 118.84 | 116.05 | 116.29 | 267,383 | -0.37(-0.32%) |
Mar 30, 2022 | 115.36 | 118.14 | 114.32 | 116.66 | 324,312 | +0.40(+0.34%) |
Mar 29, 2022 | 114.68 | 117.15 | 114.05 | 116.26 | 357,490 | +3.00(+2.65%) |
Mar 28, 2022 | 111.98 | 113.80 | 110.55 | 113.26 | 269,361 | +1.98(+1.78%) |
Mar 25, 2022 | 114.01 | 114.65 | 110.00 | 111.28 | 241,661 | -1.13(-1.01%) |
Mar 24, 2022 | 109.95 | 112.58 | 106.90 | 112.41 | 287,028 | +3.57(+3.28%) |
Mar 23, 2022 | 113.43 | 113.43 | 107.60 | 108.84 | 519,946 | -5.88(-5.13%) |
Mar 22, 2022 | 112.21 | 115.38 | 112.21 | 114.72 | 391,447 | +1.33(+1.17%) |
Mar 21, 2022 | 116.06 | 116.32 | 111.03 | 113.39 | 324,998 | -2.51(-2.17%) |
Mar 18, 2022 | 113.23 | 116.28 | 112.74 | 115.90 | 376,453 | +2.63(+2.32%) |
Mar 17, 2022 | 108.75 | 114.45 | 108.59 | 113.27 | 458,103 | +3.88(+3.55%) |
Mar 16, 2022 | 104.37 | 110.10 | 104.37 | 109.39 | 673,224 | +6.93(+6.76%) |
Mar 15, 2022 | 102.29 | 103.40 | 100.45 | 102.46 | 701,511 | +0.57(+0.56%) |
Mar 14, 2022 | 105.16 | 108.07 | 101.35 | 101.89 | 480,470 | -3.59(-3.40%) |
Mar 11, 2022 | 108.65 | 108.76 | 105.19 | 105.48 | 712,652 | -1.54(-1.44%) |
Mar 10, 2022 | 103.32 | 107.32 | 102.81 | 107.02 | 535,213 | +1.25(+1.18%) |
Mar 09, 2022 | 106.22 | 106.38 | 104.34 | 105.77 | 491,746 | +2.84(+2.76%) |
Mar 08, 2022 | 104.32 | 104.87 | 101.37 | 102.93 | 671,035 | -1.95(-1.86%) |
Mar 07, 2022 | 109.69 | 110.31 | 104.88 | 104.88 | 518,752 | -5.31(-4.82%) |
Mar 04, 2022 | 112.52 | 113.89 | 109.29 | 110.19 | 287,856 | -2.77(-2.45%) |
Mar 03, 2022 | 116.89 | 116.89 | 112.25 | 112.96 | 240,718 | -2.15(-1.87%) |
Mar 02, 2022 | 112.79 | 116.91 | 112.79 | 115.11 | 457,476 | +2.15(+1.90%) |