Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.40 | 101.40 | 97.00 | 98.40 | 963 | -0.80(-0.81%) |
May 27, 2022 | 96.60 | 100.20 | 96.20 | 99.20 | 2,535 | +2.00(+2.06%) |
May 26, 2022 | 103.40 | 105.80 | 97.20 | 97.20 | 2,392 | -5.20(-5.08%) |
May 25, 2022 | 102.20 | 104.00 | 100.40 | 102.40 | 1,857 | +1.40(+1.39%) |
May 24, 2022 | 109.60 | 109.60 | 100.80 | 101.00 | 2,279 | -9.20(-8.35%) |
May 23, 2022 | 110.00 | 112.20 | 105.60 | 110.20 | 2,116 | +0.60(+0.55%) |
May 20, 2022 | 109.80 | 110.80 | 101.00 | 109.60 | 2,731 | +1.60(+1.48%) |
May 19, 2022 | 109.00 | 110.00 | 106.90 | 108.00 | 2,456 | -2.80(-2.53%) |
May 18, 2022 | 116.40 | 116.40 | 110.00 | 110.80 | 1,729 | -4.80(-4.15%) |
May 17, 2022 | 125.00 | 125.00 | 110.20 | 115.60 | 2,687 | -6.80(-5.56%) |
May 16, 2022 | 121.00 | 124.80 | 120.00 | 122.40 | 1,456 | -4.20(-3.32%) |
May 13, 2022 | 123.40 | 126.60 | 119.50 | 126.60 | 2,627 | +3.20(+2.59%) |
May 12, 2022 | 124.80 | 124.80 | 113.89 | 123.40 | 2,818 | -1.40(-1.12%) |
May 11, 2022 | 112.00 | 130.40 | 109.17 | 124.80 | 4,905 | +12.60(+11.23%) |
May 10, 2022 | 115.60 | 118.60 | 103.50 | 112.20 | 4,567 | -2.40(-2.09%) |
May 09, 2022 | 119.00 | 125.80 | 114.40 | 114.60 | 4,033 | -4.40(-3.70%) |
May 06, 2022 | 130.60 | 131.40 | 115.40 | 119.00 | 4,272 | -0.80(-0.67%) |
May 05, 2022 | 128.60 | 128.60 | 116.40 | 119.80 | 4,590 | -10.60(-8.13%) |
May 04, 2022 | 137.20 | 142.20 | 126.00 | 130.40 | 3,270 | -9.20(-6.59%) |
May 03, 2022 | 143.60 | 143.60 | 133.60 | 139.60 | 2,827 | -6.20(-4.25%) |
May 02, 2022 | 135.80 | 145.20 | 130.20 | 145.80 | 4,358 | +9.80(+7.21%) |
Apr 29, 2022 | 134.20 | 143.40 | 132.00 | 136.00 | 3,576 | +0.40(+0.29%) |
Apr 28, 2022 | 156.60 | 158.20 | 133.40 | 135.60 | 4,776 | -8.40(-5.83%) |
Apr 27, 2022 | 129.00 | 147.60 | 129.00 | 144.00 | 5,399 | +15.80(+12.32%) |
Apr 26, 2022 | 127.00 | 129.37 | 127.00 | 128.20 | 2,449 | -0.40(-0.31%) |
Apr 25, 2022 | 125.60 | 129.40 | 124.20 | 128.60 | 2,640 | -0.40(-0.31%) |
Apr 22, 2022 | 147.80 | 147.80 | 126.40 | 129.00 | 2,155 | -12.00(-8.51%) |
Apr 21, 2022 | 143.80 | 147.30 | 138.00 | 141.00 | 2,058 | -2.80(-1.95%) |
Apr 20, 2022 | 146.00 | 153.00 | 142.40 | 143.80 | 2,587 | -2.20(-1.51%) |
Apr 19, 2022 | 153.60 | 153.60 | 144.60 | 146.00 | 2,334 | -5.00(-3.31%) |
Apr 18, 2022 | 148.20 | 155.76 | 137.60 | 151.00 | 5,899 | +2.80(+1.89%) |
Apr 14, 2022 | 144.20 | 153.60 | 139.50 | 148.20 | 9,134 | +4.00(+2.77%) |
Apr 13, 2022 | 137.60 | 144.60 | 133.40 | 144.20 | 4,006 | +6.40(+4.64%) |
Apr 12, 2022 | 128.80 | 151.00 | 128.80 | 137.80 | 20,358 | +9.60(+7.49%) |
Apr 11, 2022 | 123.00 | 132.40 | 122.77 | 128.20 | 2,524 | +4.40(+3.55%) |
Apr 08, 2022 | 130.00 | 130.00 | 123.13 | 123.80 | 1,788 | -5.20(-4.03%) |
Apr 07, 2022 | 137.40 | 139.80 | 128.40 | 129.00 | 4,017 | -8.80(-6.39%) |
Apr 06, 2022 | 143.00 | 145.90 | 131.80 | 137.80 | 4,532 | -6.80(-4.70%) |
Apr 05, 2022 | 135.20 | 154.00 | 135.20 | 144.60 | 29,449 | +6.20(+4.48%) |
Apr 04, 2022 | 138.40 | 138.40 | 133.00 | 138.40 | 2,149 | +0.00(+0.00%) |
Apr 01, 2022 | 122.00 | 138.80 | 121.22 | 138.40 | 3,506 | +14.80(+11.97%) |
Mar 31, 2022 | 126.40 | 126.71 | 122.20 | 123.60 | 2,111 | -3.20(-2.52%) |
Mar 30, 2022 | 133.00 | 134.75 | 126.00 | 126.80 | 3,553 | -7.80(-5.79%) |
Mar 29, 2022 | 137.20 | 140.00 | 132.80 | 134.60 | 2,298 | -3.20(-2.32%) |
Mar 28, 2022 | 129.40 | 138.20 | 126.20 | 137.80 | 5,940 | +8.00(+6.16%) |
Mar 25, 2022 | 134.60 | 136.50 | 127.60 | 129.80 | 2,741 | -4.80(-3.57%) |
Mar 24, 2022 | 132.00 | 136.40 | 129.60 | 134.60 | 5,807 | +2.80(+2.12%) |
Mar 23, 2022 | 146.00 | 150.20 | 131.60 | 131.80 | 7,811 | -15.80(-10.70%) |
Mar 22, 2022 | 150.00 | 150.60 | 145.60 | 147.60 | 4,459 | -1.60(-1.07%) |
Mar 21, 2022 | 142.80 | 150.20 | 142.00 | 149.20 | 5,243 | +3.40(+2.33%) |
Mar 18, 2022 | 154.60 | 156.40 | 145.20 | 145.80 | 29,101 | -4.60(-3.06%) |
Mar 17, 2022 | 153.60 | 160.00 | 150.40 | 150.40 | 5,302 | -6.00(-3.84%) |
Mar 16, 2022 | 158.40 | 160.96 | 155.60 | 156.40 | 6,458 | -1.60(-1.01%) |
Mar 15, 2022 | 150.00 | 159.40 | 149.80 | 158.00 | 4,871 | +6.40(+4.22%) |
Mar 14, 2022 | 178.00 | 178.00 | 150.00 | 151.60 | 8,558 | -28.40(-15.78%) |
Mar 11, 2022 | 180.60 | 188.60 | 179.40 | 180.00 | 10,248 | -2.60(-1.42%) |
Mar 10, 2022 | 172.60 | 185.40 | 170.20 | 182.60 | 18,283 | +4.80(+2.70%) |
Mar 09, 2022 | 176.20 | 192.39 | 172.80 | 177.80 | 14,249 | -0.20(-0.11%) |
Mar 08, 2022 | 175.20 | 181.20 | 172.58 | 178.00 | 12,324 | +3.00(+1.71%) |
Mar 07, 2022 | 166.00 | 180.00 | 155.40 | 175.00 | 17,505 | +6.20(+3.67%) |
Mar 04, 2022 | 177.00 | 178.00 | 166.00 | 168.80 | 9,305 | +1.40(+0.84%) |
Mar 03, 2022 | 170.40 | 180.00 | 166.40 | 167.40 | 8,225 | -7.40(-4.23%) |
Mar 02, 2022 | 184.00 | 184.40 | 174.00 | 174.80 | 1,531 | -8.20(-4.48%) |