Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.36 | 97.65 | 92.55 | 94.90 | 4,927,464 | -1.57(-1.63%) |
May 27, 2022 | 92.10 | 96.77 | 90.93 | 96.47 | 7,533,530 | +7.93(+8.96%) |
May 26, 2022 | 83.94 | 89.06 | 82.71 | 88.54 | 4,905,600 | +3.75(+4.42%) |
May 25, 2022 | 79.98 | 85.37 | 79.90 | 84.79 | 5,984,292 | +5.63(+7.11%) |
May 24, 2022 | 85.33 | 85.50 | 75.03 | 79.16 | 14,684,199 | -12.61(-13.74%) |
May 23, 2022 | 95.35 | 95.35 | 87.87 | 91.77 | 5,065,561 | -2.43(-2.58%) |
May 20, 2022 | 98.99 | 99.47 | 89.71 | 94.20 | 5,121,970 | -2.67(-2.76%) |
May 19, 2022 | 94.75 | 99.11 | 92.20 | 96.87 | 4,786,499 | +2.03(+2.14%) |
May 18, 2022 | 95.92 | 100.58 | 94.06 | 94.84 | 5,507,493 | -2.82(-2.89%) |
May 17, 2022 | 97.00 | 98.02 | 91.26 | 97.66 | 4,981,429 | +4.40(+4.72%) |
May 16, 2022 | 96.85 | 101.55 | 93.06 | 93.26 | 5,846,233 | -4.58(-4.68%) |
May 13, 2022 | 89.77 | 98.50 | 89.77 | 97.84 | 8,909,795 | +10.34(+11.82%) |
May 12, 2022 | 78.46 | 90.95 | 75.12 | 87.50 | 10,710,926 | +8.78(+11.15%) |
May 11, 2022 | 82.72 | 86.39 | 78.00 | 78.72 | 6,951,393 | -5.15(-6.14%) |
May 10, 2022 | 90.54 | 92.51 | 78.09 | 83.87 | 9,078,709 | -3.90(-4.44%) |
May 09, 2022 | 94.37 | 96.91 | 86.17 | 87.77 | 7,667,404 | -9.06(-9.36%) |
May 06, 2022 | 102.04 | 102.10 | 93.32 | 96.83 | 6,877,115 | -5.64(-5.50%) |
May 05, 2022 | 108.18 | 108.81 | 100.57 | 102.47 | 5,762,720 | -7.54(-6.85%) |
May 04, 2022 | 103.90 | 110.56 | 98.22 | 110.01 | 8,466,807 | +6.06(+5.83%) |
May 03, 2022 | 102.00 | 106.74 | 100.43 | 103.95 | 10,533,181 | +0.82(+0.80%) |
May 02, 2022 | 92.67 | 103.25 | 90.36 | 103.13 | 12,617,384 | +10.23(+11.01%) |
Apr 29, 2022 | 96.84 | 101.29 | 92.71 | 92.90 | 17,818,676 | +1.27(+1.39%) |
Apr 28, 2022 | 86.10 | 92.29 | 83.72 | 91.63 | 13,040,468 | +6.87(+8.11%) |
Apr 27, 2022 | 87.93 | 91.48 | 84.29 | 84.76 | 8,727,869 | -7.00(-7.63%) |
Apr 26, 2022 | 99.06 | 99.56 | 91.26 | 91.76 | 6,894,333 | -9.65(-9.52%) |
Apr 25, 2022 | 96.35 | 101.90 | 95.68 | 101.41 | 5,866,678 | +4.32(+4.45%) |
Apr 22, 2022 | 100.89 | 103.25 | 95.23 | 97.09 | 5,627,613 | -2.46(-2.47%) |
Apr 21, 2022 | 110.40 | 112.12 | 98.42 | 99.55 | 7,193,370 | -10.02(-9.14%) |
Apr 20, 2022 | 108.20 | 114.00 | 106.37 | 109.57 | 9,892,792 | -7.21(-6.17%) |
Apr 19, 2022 | 109.50 | 118.29 | 108.48 | 116.78 | 6,647,232 | +8.87(+8.22%) |
Apr 18, 2022 | 110.70 | 111.18 | 105.57 | 107.91 | 3,560,472 | -3.45(-3.10%) |
Apr 14, 2022 | 116.55 | 116.55 | 111.20 | 111.36 | 2,744,871 | -5.12(-4.40%) |
Apr 13, 2022 | 113.28 | 117.61 | 111.67 | 116.48 | 2,881,185 | +2.90(+2.55%) |
Apr 12, 2022 | 117.23 | 120.24 | 113.56 | 113.58 | 3,705,281 | -1.87(-1.62%) |
Apr 11, 2022 | 112.71 | 117.43 | 109.82 | 115.45 | 3,947,565 | +0.71(+0.62%) |
Apr 08, 2022 | 116.23 | 118.65 | 113.50 | 114.74 | 3,774,766 | -2.43(-2.07%) |
Apr 07, 2022 | 119.49 | 121.98 | 112.59 | 117.17 | 4,614,277 | -2.16(-1.81%) |
Apr 06, 2022 | 124.50 | 125.37 | 115.00 | 119.33 | 6,369,422 | -8.04(-6.31%) |
Apr 05, 2022 | 133.35 | 134.10 | 125.43 | 127.37 | 5,034,505 | -7.22(-5.36%) |
Apr 04, 2022 | 128.98 | 135.99 | 128.22 | 134.59 | 7,554,836 | +9.03(+7.19%) |
Apr 01, 2022 | 126.50 | 128.53 | 122.92 | 125.56 | 4,020,787 | +0.29(+0.23%) |
Mar 31, 2022 | 131.77 | 131.98 | 125.14 | 125.27 | 3,914,614 | -4.68(-3.60%) |
Mar 30, 2022 | 135.16 | 136.69 | 128.20 | 129.95 | 5,800,143 | -7.61(-5.53%) |
Mar 29, 2022 | 131.09 | 139.58 | 129.25 | 137.56 | 5,954,553 | +9.20(+7.17%) |
Mar 28, 2022 | 124.70 | 129.85 | 122.44 | 128.36 | 4,268,624 | +4.61(+3.73%) |
Mar 25, 2022 | 126.91 | 127.04 | 118.73 | 123.75 | 5,014,600 | -3.58(-2.81%) |
Mar 24, 2022 | 126.02 | 127.42 | 121.00 | 127.33 | 4,061,595 | +1.99(+1.59%) |
Mar 23, 2022 | 124.25 | 130.90 | 122.50 | 125.34 | 4,029,754 | -0.20(-0.16%) |
Mar 22, 2022 | 119.57 | 127.73 | 118.28 | 125.54 | 4,445,701 | +5.03(+4.17%) |
Mar 21, 2022 | 123.80 | 124.69 | 117.62 | 120.51 | 3,782,785 | -4.34(-3.48%) |
Mar 18, 2022 | 119.00 | 126.28 | 117.50 | 124.85 | 5,484,762 | +4.97(+4.15%) |
Mar 17, 2022 | 112.69 | 119.96 | 111.41 | 119.88 | 4,997,138 | +4.97(+4.33%) |
Mar 16, 2022 | 104.50 | 115.05 | 103.94 | 114.91 | 7,990,011 | +13.08(+12.84%) |
Mar 15, 2022 | 100.01 | 104.44 | 97.91 | 101.83 | 7,155,541 | +1.14(+1.13%) |
Mar 14, 2022 | 102.31 | 105.84 | 99.24 | 100.69 | 4,782,041 | -3.16(-3.04%) |
Mar 11, 2022 | 112.70 | 112.70 | 103.67 | 103.85 | 5,297,729 | -7.00(-6.31%) |
Mar 10, 2022 | 116.92 | 116.92 | 107.52 | 110.85 | 5,581,603 | -6.70(-5.70%) |
Mar 09, 2022 | 116.57 | 120.42 | 115.68 | 117.55 | 4,564,665 | +4.09(+3.60%) |
Mar 08, 2022 | 111.70 | 117.79 | 104.63 | 113.46 | 6,952,998 | +1.01(+0.90%) |
Mar 07, 2022 | 123.49 | 125.28 | 112.16 | 112.45 | 5,765,984 | -9.05(-7.45%) |
Mar 04, 2022 | 127.50 | 129.67 | 120.28 | 121.50 | 5,269,836 | -6.35(-4.97%) |
Mar 03, 2022 | 131.12 | 135.88 | 126.64 | 127.85 | 4,387,288 | -4.80(-3.62%) |
Mar 02, 2022 | 137.10 | 137.22 | 125.66 | 132.65 | 7,597,325 | -3.97(-2.91%) |