Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.45 | 91.83 | 84.46 | 84.51 | 592,905 | -4.28(-4.82%) |
May 27, 2022 | 89.34 | 89.34 | 83.35 | 88.79 | 476,582 | +0.07(+0.08%) |
May 26, 2022 | 90.54 | 92.47 | 88.01 | 88.72 | 455,858 | -1.58(-1.75%) |
May 25, 2022 | 90.00 | 92.19 | 88.10 | 90.30 | 215,838 | -0.20(-0.22%) |
May 24, 2022 | 95.69 | 95.69 | 89.86 | 90.50 | 366,566 | -6.51(-6.71%) |
May 23, 2022 | 95.53 | 98.11 | 93.45 | 97.01 | 573,274 | +1.61(+1.69%) |
May 20, 2022 | 92.72 | 95.63 | 90.02 | 95.40 | 420,579 | +4.27(+4.69%) |
May 19, 2022 | 86.16 | 91.29 | 85.00 | 91.13 | 538,404 | +5.13(+5.97%) |
May 18, 2022 | 87.42 | 89.44 | 85.34 | 86.00 | 425,734 | -2.97(-3.34%) |
May 17, 2022 | 86.06 | 90.93 | 85.03 | 88.97 | 459,039 | +4.24(+5.00%) |
May 16, 2022 | 83.12 | 85.45 | 82.62 | 84.73 | 661,757 | +1.61(+1.94%) |
May 13, 2022 | 80.51 | 85.95 | 79.36 | 83.12 | 1,169,573 | +3.11(+3.89%) |
May 12, 2022 | 65.00 | 81.18 | 61.58 | 80.01 | 3,366,564 | +1.93(+2.47%) |
May 11, 2022 | 81.79 | 84.89 | 75.75 | 78.08 | 1,012,163 | -4.56(-5.52%) |
May 10, 2022 | 82.44 | 87.35 | 79.43 | 82.64 | 840,504 | +3.74(+4.74%) |
May 09, 2022 | 81.68 | 83.08 | 75.70 | 78.90 | 820,303 | -4.18(-5.03%) |
May 06, 2022 | 90.06 | 91.57 | 82.20 | 83.08 | 895,702 | -7.14(-7.91%) |
May 05, 2022 | 93.07 | 94.31 | 88.83 | 90.22 | 401,879 | -4.00(-4.25%) |
May 04, 2022 | 91.93 | 94.60 | 88.07 | 94.22 | 565,403 | +2.12(+2.30%) |
May 03, 2022 | 91.01 | 93.64 | 89.76 | 92.10 | 271,545 | +1.05(+1.15%) |
May 02, 2022 | 90.82 | 95.76 | 89.76 | 91.05 | 486,540 | -0.22(-0.24%) |
Apr 29, 2022 | 97.51 | 99.89 | 89.34 | 91.27 | 728,345 | -7.23(-7.34%) |
Apr 28, 2022 | 104.91 | 105.22 | 97.60 | 98.50 | 946,850 | -4.78(-4.63%) |
Apr 27, 2022 | 104.31 | 105.70 | 103.00 | 103.28 | 261,549 | +0.06(+0.06%) |
Apr 26, 2022 | 107.21 | 107.89 | 102.19 | 103.22 | 564,607 | -5.07(-4.68%) |
Apr 25, 2022 | 105.28 | 109.21 | 105.25 | 108.29 | 474,371 | +2.37(+2.24%) |
Apr 22, 2022 | 106.33 | 108.10 | 104.80 | 105.92 | 304,146 | -0.13(-0.12%) |
Apr 21, 2022 | 110.20 | 110.83 | 105.30 | 106.05 | 446,006 | -3.54(-3.23%) |
Apr 20, 2022 | 110.13 | 110.80 | 108.11 | 109.59 | 167,725 | -0.19(-0.17%) |
Apr 19, 2022 | 106.96 | 111.11 | 106.00 | 109.78 | 238,838 | +2.63(+2.45%) |
Apr 18, 2022 | 112.75 | 112.75 | 105.93 | 107.15 | 992,922 | -5.70(-5.05%) |
Apr 14, 2022 | 115.29 | 115.29 | 111.75 | 112.85 | 386,550 | -2.57(-2.23%) |
Apr 13, 2022 | 109.69 | 115.52 | 107.94 | 115.42 | 371,767 | +6.58(+6.05%) |
Apr 12, 2022 | 107.41 | 110.64 | 106.44 | 108.84 | 641,121 | +2.61(+2.46%) |
Apr 11, 2022 | 110.75 | 110.87 | 105.06 | 106.23 | 350,376 | -4.84(-4.36%) |
Apr 08, 2022 | 112.23 | 115.41 | 110.64 | 111.07 | 359,219 | -3.21(-2.81%) |
Apr 07, 2022 | 117.40 | 119.94 | 111.26 | 114.28 | 512,378 | -3.33(-2.83%) |
Apr 06, 2022 | 114.03 | 119.07 | 113.04 | 117.61 | 398,322 | +1.88(+1.62%) |
Apr 05, 2022 | 117.36 | 120.34 | 114.87 | 115.73 | 363,326 | -1.67(-1.42%) |
Apr 04, 2022 | 116.22 | 120.69 | 115.28 | 117.40 | 255,403 | +1.43(+1.23%) |
Apr 01, 2022 | 117.76 | 119.68 | 114.04 | 115.97 | 484,811 | -1.39(-1.18%) |
Mar 31, 2022 | 115.83 | 118.93 | 115.26 | 117.36 | 481,180 | +1.34(+1.15%) |
Mar 30, 2022 | 119.15 | 123.03 | 114.81 | 116.02 | 312,595 | -3.38(-2.83%) |
Mar 29, 2022 | 112.16 | 120.47 | 112.16 | 119.40 | 532,286 | +8.05(+7.23%) |
Mar 28, 2022 | 116.99 | 116.99 | 107.00 | 111.35 | 479,242 | -3.04(-2.66%) |
Mar 25, 2022 | 117.06 | 117.50 | 111.92 | 114.39 | 2,427,139 | -2.34(-2.00%) |
Mar 24, 2022 | 111.72 | 122.01 | 107.00 | 116.73 | 1,869,272 | -0.41(-0.35%) |
Mar 23, 2022 | 122.39 | 122.96 | 116.74 | 117.14 | 237,161 | -6.20(-5.03%) |
Mar 22, 2022 | 110.86 | 125.88 | 110.86 | 123.34 | 450,436 | +11.76(+10.54%) |
Mar 21, 2022 | 116.91 | 126.79 | 111.11 | 111.58 | 327,044 | -5.86(-4.99%) |
Mar 18, 2022 | 118.49 | 121.04 | 116.90 | 117.44 | 500,348 | -1.05(-0.89%) |
Mar 17, 2022 | 122.47 | 124.27 | 116.95 | 118.49 | 380,741 | -4.44(-3.61%) |
Mar 16, 2022 | 110.28 | 123.44 | 110.28 | 122.93 | 714,246 | +13.49(+12.33%) |
Mar 15, 2022 | 108.94 | 111.28 | 104.49 | 109.44 | 914,172 | +6.80(+6.63%) |
Mar 14, 2022 | 112.00 | 113.00 | 96.97 | 102.64 | 1,712,903 | +0.46(+0.45%) |
Mar 11, 2022 | 103.47 | 105.81 | 101.04 | 102.18 | 410,674 | -0.31(-0.30%) |
Mar 10, 2022 | 102.69 | 104.83 | 101.62 | 102.49 | 522,975 | -2.36(-2.25%) |
Mar 09, 2022 | 106.97 | 109.47 | 104.30 | 104.85 | 156,607 | -0.92(-0.87%) |
Mar 08, 2022 | 105.89 | 108.53 | 104.99 | 105.77 | 242,516 | +0.21(+0.20%) |
Mar 07, 2022 | 104.08 | 105.88 | 103.22 | 105.56 | 173,571 | +1.03(+0.99%) |
Mar 04, 2022 | 104.56 | 106.80 | 102.25 | 104.53 | 233,534 | -0.99(-0.94%) |
Mar 03, 2022 | 107.76 | 108.50 | 102.00 | 105.52 | 421,955 | -0.96(-0.90%) |
Mar 02, 2022 | 108.74 | 109.41 | 105.62 | 106.48 | 556,345 | -2.35(-2.16%) |