Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.88 | 116.52 | 110.16 | 111.64 | 1,873,340 | -6.68(-5.65%) |
May 27, 2022 | 114.04 | 119.42 | 112.42 | 118.32 | 1,708,988 | -0.60(-0.50%) |
May 26, 2022 | 122.68 | 128.12 | 117.04 | 118.92 | 2,006,269 | -3.20(-2.62%) |
May 25, 2022 | 125.20 | 127.96 | 120.44 | 122.12 | 2,173,967 | +1.64(+1.36%) |
May 24, 2022 | 120.00 | 121.15 | 118.12 | 120.48 | 1,406,783 | +0.20(+0.17%) |
May 23, 2022 | 111.64 | 120.84 | 111.32 | 120.28 | 1,759,918 | +9.36(+8.44%) |
May 20, 2022 | 109.92 | 112.40 | 109.80 | 110.92 | 1,377,553 | -1.00(-0.89%) |
May 19, 2022 | 112.80 | 116.52 | 111.65 | 111.92 | 1,103,906 | -2.04(-1.79%) |
May 18, 2022 | 115.36 | 116.36 | 112.52 | 113.96 | 1,216,088 | +0.20(+0.18%) |
May 17, 2022 | 113.56 | 114.76 | 111.56 | 113.76 | 1,405,317 | +4.16(+3.80%) |
May 16, 2022 | 111.00 | 112.24 | 105.32 | 109.60 | 1,549,403 | +4.52(+4.30%) |
May 13, 2022 | 107.20 | 107.24 | 103.24 | 105.08 | 1,104,225 | -0.84(-0.79%) |
May 12, 2022 | 102.52 | 106.96 | 102.16 | 105.92 | 1,381,051 | +0.40(+0.38%) |
May 11, 2022 | 104.32 | 106.04 | 103.40 | 105.52 | 1,652,942 | +6.36(+6.41%) |
May 10, 2022 | 92.76 | 102.52 | 92.68 | 99.16 | 3,418,079 | +1.92(+1.97%) |
May 09, 2022 | 104.72 | 104.84 | 95.68 | 97.24 | 2,935,375 | -13.48(-12.17%) |
May 06, 2022 | 117.16 | 117.36 | 109.32 | 110.72 | 2,604,098 | -9.68(-8.04%) |
May 05, 2022 | 114.76 | 120.96 | 111.48 | 120.40 | 2,388,813 | +4.36(+3.76%) |
May 04, 2022 | 115.12 | 116.40 | 113.48 | 116.04 | 1,758,488 | +8.88(+8.29%) |
May 03, 2022 | 109.24 | 112.20 | 107.00 | 107.16 | 2,021,254 | +3.16(+3.04%) |
May 02, 2022 | 101.64 | 104.28 | 101.16 | 104.00 | 1,238,443 | +4.00(+4.00%) |
Apr 29, 2022 | 97.48 | 100.72 | 96.36 | 100.00 | 1,651,565 | +4.60(+4.82%) |
Apr 28, 2022 | 98.28 | 98.72 | 94.52 | 95.40 | 1,855,754 | -5.36(-5.32%) |
Apr 27, 2022 | 98.16 | 103.24 | 97.36 | 100.76 | 2,893,181 | +5.48(+5.75%) |
Apr 26, 2022 | 96.52 | 98.16 | 93.32 | 95.28 | 3,243,622 | -1.60(-1.65%) |
Apr 25, 2022 | 90.92 | 97.68 | 90.78 | 96.88 | 2,554,453 | +6.08(+6.70%) |
Apr 22, 2022 | 95.52 | 96.60 | 90.18 | 90.80 | 2,138,537 | -6.00(-6.20%) |
Apr 21, 2022 | 98.72 | 99.48 | 93.88 | 96.80 | 2,458,938 | +0.80(+0.83%) |
Apr 20, 2022 | 99.16 | 99.60 | 94.72 | 96.00 | 2,700,431 | -3.96(-3.96%) |
Apr 19, 2022 | 100.32 | 101.20 | 96.88 | 99.96 | 3,975,328 | -8.56(-7.89%) |
Apr 18, 2022 | 105.56 | 112.60 | 105.56 | 108.52 | 5,041,601 | +6.12(+5.98%) |
Apr 14, 2022 | 97.92 | 102.54 | 97.08 | 102.40 | 3,357,073 | +3.92(+3.98%) |
Apr 13, 2022 | 94.80 | 98.96 | 94.64 | 98.48 | 3,141,452 | +4.88(+5.21%) |
Apr 12, 2022 | 93.72 | 96.92 | 92.16 | 93.60 | 3,311,288 | +0.40(+0.43%) |
Apr 11, 2022 | 91.84 | 93.36 | 90.72 | 93.20 | 2,172,807 | +4.84(+5.48%) |
Apr 08, 2022 | 89.76 | 90.16 | 87.34 | 88.36 | 2,131,307 | -1.12(-1.25%) |
Apr 07, 2022 | 85.00 | 89.88 | 83.76 | 89.48 | 4,221,467 | +4.56(+5.37%) |
Apr 06, 2022 | 87.40 | 88.76 | 83.76 | 84.92 | 3,943,281 | +0.68(+0.81%) |
Apr 05, 2022 | 83.00 | 86.54 | 82.96 | 84.24 | 2,801,098 | +4.04(+5.04%) |
Apr 04, 2022 | 80.36 | 81.72 | 79.28 | 80.20 | 1,480,395 | +0.52(+0.65%) |
Apr 01, 2022 | 78.80 | 80.66 | 78.20 | 79.68 | 1,406,591 | +0.80(+1.01%) |
Mar 31, 2022 | 78.68 | 81.40 | 78.44 | 78.88 | 2,504,537 | +1.36(+1.75%) |
Mar 30, 2022 | 75.96 | 78.48 | 75.84 | 77.52 | 1,666,543 | +3.12(+4.19%) |
Mar 29, 2022 | 76.60 | 76.68 | 74.28 | 74.40 | 1,485,690 | -2.48(-3.23%) |
Mar 28, 2022 | 76.76 | 78.20 | 76.62 | 76.88 | 1,266,230 | -1.08(-1.39%) |
Mar 25, 2022 | 78.16 | 78.44 | 76.46 | 77.96 | 1,972,682 | +2.08(+2.74%) |
Mar 24, 2022 | 72.88 | 76.88 | 71.40 | 75.88 | 2,020,999 | +3.76(+5.21%) |
Mar 23, 2022 | 73.96 | 74.52 | 71.80 | 72.12 | 1,285,698 | -0.24(-0.33%) |
Mar 22, 2022 | 71.92 | 73.20 | 70.80 | 72.36 | 1,314,081 | +2.60(+3.73%) |
Mar 21, 2022 | 67.32 | 69.92 | 66.88 | 69.76 | 774,462 | +0.88(+1.28%) |
Mar 18, 2022 | 69.44 | 69.44 | 68.08 | 68.88 | 1,079,601 | -0.60(-0.86%) |
Mar 17, 2022 | 68.40 | 70.24 | 68.28 | 69.48 | 1,407,839 | +2.72(+4.07%) |
Mar 16, 2022 | 66.36 | 67.16 | 65.28 | 66.76 | 1,140,445 | +1.92(+2.96%) |
Mar 15, 2022 | 63.24 | 65.20 | 62.76 | 64.84 | 870,347 | -1.04(-1.58%) |
Mar 14, 2022 | 65.88 | 66.16 | 64.24 | 65.88 | 1,120,225 | -1.28(-1.91%) |
Mar 11, 2022 | 66.72 | 67.56 | 65.84 | 67.16 | 1,011,944 | +1.88(+2.88%) |
Mar 10, 2022 | 64.40 | 65.80 | 65.28 | 978,531 | +1.64(+2.58%) | |
Mar 09, 2022 | 64.04 | 64.60 | 63.28 | 63.64 | 2,069,530 | -0.64(-1.00%) |
Mar 08, 2022 | 64.36 | 66.21 | 63.52 | 64.28 | 2,876,980 | -3.52(-5.19%) |
Mar 07, 2022 | 69.88 | 70.20 | 67.32 | 67.80 | 2,061,410 | -1.56(-2.25%) |
Mar 04, 2022 | 68.04 | 71.04 | 67.96 | 69.36 | 2,426,472 | +2.80(+4.21%) |
Mar 03, 2022 | 65.92 | 67.96 | 65.16 | 66.56 | 2,232,183 | -1.52(-2.23%) |
Mar 02, 2022 | 67.32 | 69.16 | 65.50 | 68.08 | 2,405,050 | +3.64(+5.65%) |