Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.21 | 88.08 | 84.03 | 85.85 | 9,526,576 | -1.53(-1.75%) |
May 27, 2022 | 82.94 | 87.43 | 82.81 | 87.38 | 9,265,831 | +6.06(+7.45%) |
May 26, 2022 | 77.54 | 82.38 | 77.43 | 81.32 | 10,454,311 | +4.48(+5.83%) |
May 25, 2022 | 73.87 | 77.96 | 73.66 | 76.84 | 9,777,859 | +2.03(+2.72%) |
May 24, 2022 | 74.02 | 75.53 | 70.79 | 74.81 | 10,159,191 | -1.73(-2.26%) |
May 23, 2022 | 74.30 | 77.00 | 72.91 | 76.54 | 8,875,109 | +4.04(+5.58%) |
May 20, 2022 | 74.54 | 74.84 | 67.42 | 72.49 | 14,515,461 | +0.14(+0.19%) |
May 19, 2022 | 71.85 | 75.05 | 71.10 | 72.36 | 12,283,550 | -1.49(-2.02%) |
May 18, 2022 | 80.98 | 81.14 | 73.01 | 73.85 | 11,371,828 | -10.00(-11.93%) |
May 17, 2022 | 82.89 | 84.08 | 80.56 | 83.85 | 9,517,869 | +4.74(+5.99%) |
May 16, 2022 | 79.04 | 81.41 | 77.59 | 79.11 | 9,165,082 | -0.85(-1.07%) |
May 13, 2022 | 77.20 | 80.90 | 76.57 | 79.97 | 12,419,755 | +5.27(+7.06%) |
May 12, 2022 | 73.02 | 76.68 | 70.61 | 74.69 | 15,353,225 | -0.30(-0.41%) |
May 11, 2022 | 78.11 | 81.65 | 74.50 | 75.00 | 14,376,050 | -3.67(-4.67%) |
May 10, 2022 | 81.97 | 82.84 | 76.23 | 78.67 | 13,514,566 | +0.41(+0.53%) |
May 09, 2022 | 82.60 | 83.38 | 77.19 | 78.26 | 12,962,751 | -8.35(-9.65%) |
May 06, 2022 | 86.39 | 88.74 | 82.95 | 86.61 | 13,270,011 | -1.47(-1.67%) |
May 05, 2022 | 95.49 | 95.58 | 85.16 | 88.08 | 17,630,384 | -10.50(-10.65%) |
May 04, 2022 | 90.86 | 99.03 | 88.64 | 98.59 | 15,540,649 | +8.19(+9.06%) |
May 03, 2022 | 89.49 | 92.03 | 88.44 | 90.40 | 11,224,004 | +1.26(+1.41%) |
May 02, 2022 | 87.62 | 90.09 | 83.16 | 89.14 | 13,225,905 | +1.44(+1.65%) |
Apr 29, 2022 | 95.66 | 97.18 | 87.08 | 87.70 | 12,785,198 | -10.84(-11.00%) |
Apr 28, 2022 | 95.00 | 99.74 | 91.82 | 98.54 | 11,145,593 | +6.89(+7.52%) |
Apr 27, 2022 | 91.56 | 95.28 | 90.13 | 91.65 | 10,787,785 | +0.81(+0.90%) |
Apr 26, 2022 | 97.68 | 97.72 | 90.80 | 90.83 | 11,694,883 | -8.61(-8.66%) |
Apr 25, 2022 | 96.13 | 99.61 | 92.82 | 99.44 | 12,245,569 | +1.58(+1.62%) |
Apr 22, 2022 | 105.64 | 105.96 | 97.38 | 97.86 | 10,841,270 | -8.76(-8.21%) |
Apr 21, 2022 | 114.49 | 115.61 | 105.88 | 106.62 | 8,683,856 | -4.99(-4.47%) |
Apr 20, 2022 | 113.25 | 113.77 | 110.67 | 111.60 | 8,890,353 | -0.22(-0.19%) |
Apr 19, 2022 | 106.61 | 112.42 | 106.49 | 111.82 | 7,820,131 | +5.10(+4.78%) |
Apr 18, 2022 | 105.88 | 108.01 | 104.98 | 106.72 | 6,864,453 | +0.06(+0.06%) |
Apr 14, 2022 | 110.92 | 111.78 | 106.49 | 106.66 | 7,105,637 | -4.07(-3.68%) |
Apr 13, 2022 | 106.83 | 111.29 | 106.75 | 110.73 | 7,173,466 | +3.60(+3.36%) |
Apr 12, 2022 | 110.62 | 112.57 | 105.87 | 107.13 | 9,267,704 | -1.17(-1.08%) |
Apr 11, 2022 | 111.50 | 112.18 | 107.89 | 108.30 | 6,469,414 | -5.98(-5.23%) |
Apr 08, 2022 | 114.47 | 116.48 | 112.94 | 114.27 | 6,616,743 | -0.83(-0.72%) |
Apr 07, 2022 | 112.65 | 116.56 | 111.10 | 115.11 | 7,390,790 | +1.61(+1.42%) |
Apr 06, 2022 | 113.70 | 115.28 | 111.00 | 113.50 | 9,363,468 | -3.54(-3.03%) |
Apr 05, 2022 | 120.27 | 122.32 | 115.98 | 117.04 | 6,201,601 | -4.22(-3.48%) |
Apr 04, 2022 | 118.61 | 121.62 | 117.94 | 121.26 | 4,732,150 | +2.90(+2.45%) |
Apr 01, 2022 | 118.79 | 118.87 | 115.54 | 118.37 | 6,978,566 | +0.77(+0.65%) |
Mar 31, 2022 | 122.57 | 123.24 | 117.44 | 117.60 | 6,810,580 | -5.63(-4.57%) |
Mar 30, 2022 | 124.52 | 125.22 | 121.37 | 123.24 | 5,426,434 | -2.24(-1.78%) |
Mar 29, 2022 | 124.33 | 125.95 | 122.08 | 125.47 | 7,359,248 | +4.49(+3.71%) |
Mar 28, 2022 | 117.98 | 121.05 | 116.47 | 120.99 | 7,523,570 | +2.57(+2.17%) |
Mar 25, 2022 | 117.31 | 118.75 | 115.21 | 118.42 | 5,856,399 | +1.60(+1.37%) |
Mar 24, 2022 | 113.31 | 116.82 | 112.51 | 116.82 | 4,547,286 | +5.01(+4.48%) |
Mar 23, 2022 | 114.23 | 115.42 | 111.74 | 111.81 | 5,151,191 | -4.39(-3.78%) |
Mar 22, 2022 | 113.50 | 117.01 | 113.48 | 116.20 | 6,630,196 | +3.83(+3.41%) |
Mar 21, 2022 | 112.49 | 113.91 | 109.53 | 112.37 | 7,637,369 | +0.08(+0.07%) |
Mar 18, 2022 | 107.67 | 112.68 | 107.05 | 112.29 | 6,263,005 | +3.47(+3.19%) |
Mar 17, 2022 | 103.45 | 108.91 | 103.18 | 108.82 | 7,610,928 | +3.78(+3.60%) |
Mar 16, 2022 | 101.02 | 105.04 | 97.45 | 105.04 | 10,625,804 | +6.76(+6.88%) |
Mar 15, 2022 | 94.10 | 98.82 | 93.23 | 98.27 | 7,840,265 | +5.93(+6.42%) |
Mar 14, 2022 | 94.99 | 97.38 | 91.46 | 92.34 | 7,371,121 | -2.06(-2.18%) |
Mar 11, 2022 | 99.99 | 100.38 | 93.99 | 94.41 | 9,776,928 | -3.79(-3.86%) |
Mar 10, 2022 | 96.06 | 98.77 | 94.63 | 98.19 | 8,191,180 | -1.18(-1.19%) |
Mar 09, 2022 | 98.03 | 100.86 | 96.45 | 99.37 | 8,964,596 | +7.33(+7.97%) |
Mar 08, 2022 | 94.32 | 99.46 | 91.30 | 92.04 | 17,067,658 | -2.26(-2.39%) |
Mar 07, 2022 | 102.95 | 103.13 | 94.20 | 94.30 | 13,273,326 | -9.04(-8.75%) |
Mar 04, 2022 | 103.08 | 104.27 | 100.25 | 103.34 | 11,463,830 | -2.58(-2.44%) |
Mar 03, 2022 | 109.49 | 109.97 | 104.63 | 105.92 | 11,688,020 | -1.77(-1.64%) |
Mar 02, 2022 | 103.72 | 108.83 | 103.11 | 107.69 | 12,911,775 | +5.59(+5.48%) |