Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.08 | 76.53 | 73.34 | 75.23 | 1,478,032 | -0.70(-0.92%) |
May 27, 2022 | 72.18 | 76.04 | 72.18 | 75.93 | 1,781,124 | +5.51(+7.82%) |
May 26, 2022 | 64.70 | 70.65 | 64.04 | 70.42 | 2,460,550 | +5.11(+7.82%) |
May 25, 2022 | 65.07 | 66.11 | 64.07 | 65.31 | 1,619,889 | -0.09(-0.14%) |
May 24, 2022 | 68.09 | 68.09 | 63.71 | 65.40 | 1,834,964 | -2.64(-3.88%) |
May 23, 2022 | 67.58 | 68.24 | 65.01 | 68.04 | 1,951,017 | -0.30(-0.44%) |
May 20, 2022 | 73.11 | 73.18 | 64.80 | 68.34 | 2,776,069 | -3.37(-4.70%) |
May 19, 2022 | 72.50 | 74.15 | 70.45 | 71.71 | 1,626,008 | -0.13(-0.18%) |
May 18, 2022 | 73.20 | 76.06 | 71.36 | 71.84 | 2,115,468 | -3.28(-4.37%) |
May 17, 2022 | 76.04 | 77.89 | 72.92 | 75.12 | 2,089,837 | +1.44(+1.95%) |
May 16, 2022 | 77.08 | 78.50 | 73.56 | 73.68 | 1,968,220 | -4.39(-5.62%) |
May 13, 2022 | 73.00 | 78.42 | 72.56 | 78.07 | 2,651,816 | +7.61(+10.80%) |
May 12, 2022 | 64.89 | 71.15 | 63.44 | 70.46 | 2,925,015 | +4.02(+6.05%) |
May 11, 2022 | 70.79 | 72.19 | 66.37 | 66.44 | 2,304,672 | -5.40(-7.52%) |
May 10, 2022 | 71.74 | 73.86 | 68.89 | 71.84 | 2,321,174 | +1.75(+2.50%) |
May 09, 2022 | 78.80 | 79.18 | 69.66 | 70.09 | 3,435,782 | -10.79(-13.34%) |
May 06, 2022 | 85.24 | 85.60 | 79.73 | 80.88 | 2,442,117 | -5.62(-6.50%) |
May 05, 2022 | 97.11 | 98.47 | 85.34 | 86.50 | 3,819,986 | -15.02(-14.80%) |
May 04, 2022 | 97.34 | 101.57 | 93.55 | 101.52 | 2,151,122 | +5.83(+6.09%) |
May 03, 2022 | 94.72 | 97.22 | 93.76 | 95.69 | 1,390,779 | -0.04(-0.04%) |
May 02, 2022 | 91.46 | 96.03 | 90.79 | 95.73 | 1,484,087 | +4.02(+4.38%) |
Apr 29, 2022 | 94.31 | 99.37 | 91.65 | 91.71 | 1,429,038 | -4.45(-4.63%) |
Apr 28, 2022 | 93.78 | 97.33 | 89.24 | 96.16 | 2,326,114 | +4.16(+4.52%) |
Apr 27, 2022 | 95.30 | 97.38 | 91.91 | 92.00 | 2,825,863 | -4.29(-4.46%) |
Apr 26, 2022 | 104.20 | 104.80 | 96.22 | 96.29 | 1,798,645 | -8.96(-8.51%) |
Apr 25, 2022 | 102.06 | 105.45 | 101.22 | 105.25 | 1,390,790 | +1.94(+1.88%) |
Apr 22, 2022 | 106.92 | 108.21 | 103.00 | 103.31 | 1,496,038 | -3.97(-3.70%) |
Apr 21, 2022 | 114.31 | 116.70 | 106.94 | 107.28 | 1,393,488 | -5.28(-4.69%) |
Apr 20, 2022 | 116.54 | 116.94 | 112.49 | 112.56 | 976,193 | -2.13(-1.86%) |
Apr 19, 2022 | 115.95 | 116.50 | 112.29 | 114.69 | 1,520,313 | -0.84(-0.73%) |
Apr 18, 2022 | 112.56 | 117.42 | 111.69 | 115.53 | 1,334,751 | +1.90(+1.67%) |
Apr 14, 2022 | 115.00 | 116.06 | 112.30 | 113.63 | 1,411,335 | -1.02(-0.89%) |
Apr 13, 2022 | 109.31 | 114.92 | 108.39 | 114.65 | 1,777,686 | +5.33(+4.88%) |
Apr 12, 2022 | 108.00 | 114.00 | 107.69 | 109.32 | 2,433,548 | +4.63(+4.42%) |
Apr 11, 2022 | 102.03 | 104.81 | 100.37 | 104.69 | 1,745,472 | +0.91(+0.88%) |
Apr 08, 2022 | 100.24 | 104.04 | 99.22 | 103.78 | 1,784,484 | +2.88(+2.85%) |
Apr 07, 2022 | 101.57 | 104.68 | 98.51 | 100.90 | 1,279,770 | -0.84(-0.83%) |
Apr 06, 2022 | 106.12 | 107.11 | 100.57 | 101.74 | 1,612,199 | -5.99(-5.56%) |
Apr 05, 2022 | 113.37 | 114.73 | 107.57 | 107.73 | 1,234,364 | -6.99(-6.09%) |
Apr 04, 2022 | 113.01 | 116.52 | 112.77 | 114.72 | 1,451,588 | +1.79(+1.59%) |
Apr 01, 2022 | 114.46 | 115.29 | 111.23 | 112.93 | 1,395,552 | -0.93(-0.82%) |
Mar 31, 2022 | 115.61 | 117.27 | 113.80 | 113.86 | 1,310,885 | -1.74(-1.51%) |
Mar 30, 2022 | 120.00 | 122.22 | 114.82 | 115.60 | 2,120,003 | -5.85(-4.82%) |
Mar 29, 2022 | 118.14 | 122.22 | 117.76 | 121.45 | 2,228,300 | +5.09(+4.37%) |
Mar 28, 2022 | 112.40 | 116.44 | 110.27 | 116.36 | 1,499,606 | +3.66(+3.25%) |
Mar 25, 2022 | 109.50 | 113.13 | 108.26 | 112.70 | 2,292,153 | +3.75(+3.44%) |
Mar 24, 2022 | 105.29 | 109.02 | 103.84 | 108.95 | 1,680,870 | +5.44(+5.26%) |
Mar 23, 2022 | 102.75 | 107.33 | 101.94 | 103.51 | 1,160,849 | -0.89(-0.85%) |
Mar 22, 2022 | 104.83 | 107.31 | 103.87 | 104.40 | 1,037,243 | +0.44(+0.42%) |
Mar 21, 2022 | 104.25 | 106.71 | 101.90 | 103.96 | 1,209,349 | -1.73(-1.64%) |
Mar 18, 2022 | 103.00 | 106.85 | 101.65 | 105.69 | 3,797,958 | +2.50(+2.42%) |
Mar 17, 2022 | 98.19 | 103.49 | 96.87 | 103.19 | 1,268,708 | +3.94(+3.97%) |
Mar 16, 2022 | 93.08 | 100.39 | 93.08 | 99.25 | 1,963,857 | +7.71(+8.42%) |
Mar 15, 2022 | 86.11 | 91.86 | 84.88 | 91.54 | 1,795,236 | +5.08(+5.88%) |
Mar 14, 2022 | 90.98 | 92.35 | 85.67 | 86.46 | 1,617,632 | -5.60(-6.08%) |
Mar 11, 2022 | 98.00 | 98.50 | 91.24 | 92.06 | 1,024,351 | -4.07(-4.23%) |
Mar 10, 2022 | 97.44 | 94.13 | 96.13 | 1,232,004 | -3.13(-3.15%) | |
Mar 09, 2022 | 95.25 | 99.81 | 95.02 | 99.26 | 1,740,955 | +5.92(+6.34%) |
Mar 08, 2022 | 90.15 | 96.25 | 88.16 | 93.34 | 3,206,842 | +2.63(+2.90%) |
Mar 07, 2022 | 95.56 | 96.47 | 90.42 | 90.71 | 3,300,406 | -4.20(-4.43%) |
Mar 04, 2022 | 98.81 | 99.89 | 93.55 | 94.91 | 1,438,097 | -4.39(-4.42%) |
Mar 03, 2022 | 102.10 | 103.16 | 98.34 | 99.30 | 1,699,847 | -1.11(-1.11%) |
Mar 02, 2022 | 98.44 | 100.56 | 95.70 | 100.41 | 1,361,430 | +1.97(+2.00%) |