Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 807.00 | 812.18 | 765.75 | 785.88 | 580,428 | -25.56(-3.15%) |
May 27, 2022 | 802.36 | 818.64 | 785.01 | 811.44 | 470,113 | +28.00(+3.57%) |
May 26, 2022 | 725.22 | 788.79 | 718.01 | 783.44 | 734,878 | +60.44(+8.36%) |
May 25, 2022 | 703.62 | 734.53 | 696.79 | 723.00 | 767,399 | +23.14(+3.31%) |
May 24, 2022 | 745.12 | 745.12 | 690.50 | 699.86 | 916,304 | -74.44(-9.61%) |
May 23, 2022 | 775.93 | 782.83 | 736.90 | 774.30 | 848,372 | -1.35(-0.17%) |
May 20, 2022 | 824.71 | 832.95 | 732.00 | 775.65 | 1,068,927 | -25.92(-3.23%) |
May 19, 2022 | 752.60 | 823.33 | 752.60 | 801.57 | 953,603 | +52.27(+6.98%) |
May 18, 2022 | 802.01 | 824.85 | 745.77 | 749.30 | 659,927 | -85.58(-10.25%) |
May 17, 2022 | 815.01 | 835.32 | 772.78 | 834.88 | 696,305 | +47.07(+5.97%) |
May 16, 2022 | 774.21 | 823.00 | 767.06 | 787.81 | 717,261 | -7.15(-0.90%) |
May 13, 2022 | 751.00 | 805.88 | 738.83 | 794.96 | 873,406 | +72.03(+9.96%) |
May 12, 2022 | 655.00 | 747.12 | 640.00 | 722.93 | 1,233,412 | +43.25(+6.36%) |
May 11, 2022 | 771.80 | 774.99 | 674.53 | 679.68 | 1,121,462 | -94.76(-12.24%) |
May 10, 2022 | 808.08 | 836.13 | 766.12 | 774.44 | 1,019,629 | +3.45(+0.45%) |
May 09, 2022 | 892.94 | 899.43 | 764.00 | 770.99 | 1,299,541 | -156.56(-16.88%) |
May 06, 2022 | 960.01 | 986.00 | 883.67 | 927.55 | 1,180,022 | +14.33(+1.57%) |
May 05, 2022 | 993.00 | 994.49 | 900.42 | 913.22 | 797,865 | -109.99(-10.75%) |
May 04, 2022 | 981.60 | 1029 | 925.00 | 1023 | 547,300 | +26.57(+2.67%) |
May 03, 2022 | 998.91 | 1035 | 981.01 | 996.64 | 326,668 | -6.15(-0.61%) |
May 02, 2022 | 972.12 | 1007 | 958.61 | 1003 | 411,670 | +29.16(+2.99%) |
Apr 29, 2022 | 1029 | 1050 | 965.82 | 973.63 | 544,168 | -66.37(-6.38%) |
Apr 28, 2022 | 1044 | 1057 | 1003 | 1040 | 433,720 | +15.26(+1.49%) |
Apr 27, 2022 | 1006 | 1066 | 1006 | 1025 | 421,910 | +4.90(+0.48%) |
Apr 26, 2022 | 1017 | 1039 | 1006 | 1020 | 634,730 | -22.08(-2.12%) |
Apr 25, 2022 | 972.80 | 1043 | 968.89 | 1042 | 456,735 | +62.10(+6.34%) |
Apr 22, 2022 | 1010 | 1030 | 967.33 | 979.82 | 526,666 | -34.19(-3.37%) |
Apr 21, 2022 | 1100 | 1111 | 1011 | 1014 | 407,558 | -66.15(-6.12%) |
Apr 20, 2022 | 1138 | 1138 | 1079 | 1080 | 383,335 | -50.19(-4.44%) |
Apr 19, 2022 | 1055 | 1139 | 1055 | 1130 | 342,982 | +60.31(+5.64%) |
Apr 18, 2022 | 1050 | 1082 | 1031 | 1070 | 351,748 | +9.70(+0.91%) |
Apr 14, 2022 | 1120 | 1130 | 1059 | 1060 | 510,924 | -75.41(-6.64%) |
Apr 13, 2022 | 1115 | 1144 | 1104 | 1136 | 327,595 | +19.77(+1.77%) |
Apr 12, 2022 | 1165 | 1186 | 1114 | 1116 | 455,236 | -9.71(-0.86%) |
Apr 11, 2022 | 1136 | 1154 | 1116 | 1126 | 404,727 | -35.11(-3.02%) |
Apr 08, 2022 | 1158 | 1179 | 1139 | 1161 | 362,719 | -12.34(-1.05%) |
Apr 07, 2022 | 1155 | 1192 | 1146 | 1173 | 265,065 | +9.17(+0.79%) |
Apr 06, 2022 | 1190 | 1190 | 1137 | 1164 | 504,871 | -54.18(-4.45%) |
Apr 05, 2022 | 1264 | 1265 | 1205 | 1218 | 309,601 | -46.86(-3.70%) |
Apr 04, 2022 | 1240 | 1276 | 1227 | 1265 | 390,338 | +40.88(+3.34%) |
Apr 01, 2022 | 1214 | 1252 | 1205 | 1224 | 369,653 | +34.65(+2.91%) |
Mar 31, 2022 | 1212 | 1224 | 1188 | 1189 | 407,761 | -20.37(-1.68%) |
Mar 30, 2022 | 1239 | 1256 | 1193 | 1210 | 363,557 | -46.65(-3.71%) |
Mar 29, 2022 | 1246 | 1268 | 1222 | 1256 | 497,760 | +31.34(+2.56%) |
Mar 28, 2022 | 1161 | 1230 | 1161 | 1225 | 558,147 | +58.83(+5.04%) |
Mar 25, 2022 | 1226 | 1235 | 1151 | 1166 | 585,637 | -70.11(-5.67%) |
Mar 24, 2022 | 1212 | 1240 | 1174 | 1236 | 483,307 | +23.99(+1.98%) |
Mar 23, 2022 | 1196 | 1258 | 1172 | 1212 | 588,710 | -2.62(-0.22%) |
Mar 22, 2022 | 1155 | 1222 | 1155 | 1215 | 604,327 | +61.23(+5.31%) |
Mar 21, 2022 | 1160 | 1182 | 1121 | 1154 | 529,177 | -31.69(-2.67%) |
Mar 18, 2022 | 1133 | 1191 | 1121 | 1186 | 811,606 | +36.44(+3.17%) |
Mar 17, 2022 | 1069 | 1150 | 1046 | 1149 | 751,327 | +73.12(+6.80%) |
Mar 16, 2022 | 975.78 | 1076 | 975.78 | 1076 | 913,577 | +123.63(+12.98%) |
Mar 15, 2022 | 884.12 | 954.73 | 884.02 | 952.34 | 611,416 | +69.87(+7.92%) |
Mar 14, 2022 | 887.92 | 928.48 | 877.68 | 882.47 | 597,104 | -9.22(-1.03%) |
Mar 11, 2022 | 955.29 | 955.29 | 891.63 | 891.69 | 575,187 | -39.60(-4.25%) |
Mar 10, 2022 | 961.07 | 962.72 | 913.41 | 931.29 | 634,449 | -53.47(-5.43%) |
Mar 09, 2022 | 955.55 | 993.53 | 936.00 | 984.76 | 1,123,281 | +69.98(+7.65%) |
Mar 08, 2022 | 950.00 | 976.67 | 913.84 | 914.78 | 975,759 | -43.09(-4.50%) |
Mar 07, 2022 | 1068 | 1070 | 956.37 | 957.87 | 657,002 | -97.91(-9.27%) |
Mar 04, 2022 | 1085 | 1107 | 1049 | 1056 | 796,970 | -40.98(-3.74%) |
Mar 03, 2022 | 1152 | 1154 | 1088 | 1097 | 408,415 | -44.14(-3.87%) |
Mar 02, 2022 | 1126 | 1148 | 1064 | 1141 | 700,055 | +16.38(+1.46%) |