Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.49 | 89.97 | 86.70 | 87.78 | 653,219 | -1.73(-1.93%) |
May 27, 2022 | 86.65 | 90.30 | 86.65 | 89.50 | 394,795 | +2.99(+3.45%) |
May 26, 2022 | 84.10 | 89.28 | 83.49 | 86.52 | 477,515 | +3.40(+4.08%) |
May 25, 2022 | 81.04 | 83.80 | 80.65 | 83.12 | 490,066 | +1.09(+1.32%) |
May 24, 2022 | 82.37 | 82.71 | 80.62 | 82.03 | 571,648 | -1.03(-1.24%) |
May 23, 2022 | 85.33 | 85.33 | 81.69 | 83.07 | 459,219 | -0.75(-0.89%) |
May 20, 2022 | 85.84 | 85.96 | 80.59 | 83.81 | 335,736 | -0.32(-0.38%) |
May 19, 2022 | 81.92 | 86.16 | 80.22 | 84.13 | 672,371 | +2.05(+2.50%) |
May 18, 2022 | 88.78 | 88.78 | 81.85 | 82.08 | 628,229 | -8.82(-9.71%) |
May 17, 2022 | 89.64 | 91.17 | 87.44 | 90.90 | 496,784 | +3.81(+4.38%) |
May 16, 2022 | 88.98 | 89.69 | 86.47 | 87.09 | 368,530 | -2.83(-3.14%) |
May 13, 2022 | 89.15 | 91.91 | 88.49 | 89.92 | 639,795 | +2.32(+2.65%) |
May 12, 2022 | 83.57 | 90.43 | 83.23 | 87.60 | 713,344 | +2.67(+3.14%) |
May 11, 2022 | 90.25 | 91.54 | 84.60 | 84.93 | 603,827 | -5.49(-6.07%) |
May 10, 2022 | 96.24 | 96.24 | 88.83 | 90.42 | 534,869 | -4.34(-4.58%) |
May 09, 2022 | 94.14 | 96.32 | 93.02 | 94.75 | 463,027 | -1.59(-1.65%) |
May 06, 2022 | 99.33 | 99.46 | 94.42 | 96.35 | 582,480 | -4.53(-4.49%) |
May 05, 2022 | 104.75 | 105.09 | 99.68 | 100.88 | 641,075 | -6.47(-6.03%) |
May 04, 2022 | 99.36 | 108.82 | 99.29 | 107.35 | 1,174,108 | +9.78(+10.02%) |
May 03, 2022 | 100.26 | 100.26 | 91.79 | 97.57 | 831,680 | -0.08(-0.08%) |
May 02, 2022 | 95.31 | 99.71 | 94.84 | 97.65 | 937,141 | +1.94(+2.03%) |
Apr 29, 2022 | 93.82 | 97.76 | 93.82 | 95.71 | 825,161 | +2.38(+2.55%) |
Apr 28, 2022 | 92.98 | 94.19 | 90.81 | 93.33 | 452,443 | +0.83(+0.90%) |
Apr 27, 2022 | 93.85 | 95.44 | 92.05 | 92.51 | 607,231 | -1.34(-1.43%) |
Apr 26, 2022 | 98.26 | 99.15 | 93.77 | 93.85 | 458,580 | -4.42(-4.50%) |
Apr 25, 2022 | 95.18 | 98.47 | 93.27 | 98.27 | 632,264 | +2.35(+2.45%) |
Apr 22, 2022 | 98.82 | 99.56 | 94.48 | 95.92 | 587,486 | -3.80(-3.81%) |
Apr 21, 2022 | 105.92 | 106.59 | 98.79 | 99.73 | 779,243 | -8.49(-7.85%) |
Apr 20, 2022 | 108.37 | 110.28 | 106.05 | 108.22 | 684,786 | -0.09(-0.08%) |
Apr 19, 2022 | 103.90 | 109.35 | 103.90 | 108.31 | 506,707 | +3.81(+3.65%) |
Apr 18, 2022 | 104.06 | 104.75 | 102.68 | 104.50 | 347,802 | -0.30(-0.28%) |
Apr 14, 2022 | 107.89 | 108.67 | 104.75 | 104.79 | 292,387 | -3.03(-2.81%) |
Apr 13, 2022 | 105.72 | 108.47 | 104.17 | 107.82 | 488,751 | +2.97(+2.83%) |
Apr 12, 2022 | 108.51 | 111.12 | 104.84 | 104.86 | 356,094 | -2.84(-2.63%) |
Apr 11, 2022 | 106.83 | 110.79 | 106.29 | 107.69 | 408,291 | +0.12(+0.11%) |
Apr 08, 2022 | 108.21 | 110.09 | 107.10 | 107.57 | 450,047 | -0.13(-0.12%) |
Apr 07, 2022 | 110.01 | 110.77 | 105.68 | 107.70 | 380,597 | -2.18(-1.99%) |
Apr 06, 2022 | 110.02 | 110.88 | 107.92 | 109.88 | 483,133 | -1.69(-1.51%) |
Apr 05, 2022 | 118.62 | 119.67 | 111.57 | 111.57 | 637,450 | -7.20(-6.06%) |
Apr 04, 2022 | 118.42 | 119.19 | 115.86 | 118.77 | 542,271 | +1.48(+1.26%) |
Apr 01, 2022 | 113.92 | 117.74 | 113.73 | 117.29 | 471,158 | +4.05(+3.58%) |
Mar 31, 2022 | 118.66 | 119.66 | 113.16 | 113.24 | 467,247 | -5.97(-5.01%) |
Mar 30, 2022 | 120.04 | 121.06 | 118.65 | 119.20 | 321,730 | -1.67(-1.38%) |
Mar 29, 2022 | 117.19 | 121.86 | 117.19 | 120.87 | 503,250 | +5.12(+4.42%) |
Mar 28, 2022 | 115.47 | 116.62 | 111.64 | 115.75 | 450,179 | +0.28(+0.24%) |
Mar 25, 2022 | 116.10 | 118.58 | 114.44 | 115.47 | 471,976 | +0.59(+0.51%) |
Mar 24, 2022 | 114.77 | 115.58 | 111.35 | 114.88 | 523,666 | +0.16(+0.14%) |
Mar 23, 2022 | 120.03 | 120.57 | 114.41 | 114.73 | 393,666 | -5.19(-4.33%) |
Mar 22, 2022 | 117.89 | 120.57 | 117.80 | 119.92 | 405,507 | +2.10(+1.78%) |
Mar 21, 2022 | 121.79 | 122.94 | 117.18 | 117.82 | 363,092 | -3.44(-2.83%) |
Mar 18, 2022 | 118.72 | 122.18 | 118.30 | 121.26 | 641,284 | +1.60(+1.34%) |
Mar 17, 2022 | 112.66 | 120.22 | 111.82 | 119.65 | 781,675 | +6.43(+5.68%) |
Mar 16, 2022 | 105.80 | 113.42 | 105.49 | 113.23 | 699,867 | +8.19(+7.79%) |
Mar 15, 2022 | 102.30 | 105.33 | 102.30 | 105.04 | 782,031 | +2.02(+1.96%) |
Mar 14, 2022 | 105.45 | 105.45 | 102.04 | 103.02 | 707,094 | -2.93(-2.76%) |
Mar 11, 2022 | 108.10 | 109.45 | 105.95 | 105.95 | 530,658 | -2.28(-2.10%) |
Mar 10, 2022 | 109.13 | 109.35 | 105.89 | 108.23 | 610,225 | -1.93(-1.76%) |
Mar 09, 2022 | 110.33 | 112.28 | 109.32 | 110.16 | 896,395 | +0.40(+0.36%) |
Mar 08, 2022 | 113.77 | 114.19 | 107.58 | 109.76 | 1,255,993 | -7.02(-6.01%) |
Mar 07, 2022 | 127.37 | 127.92 | 115.76 | 116.78 | 1,332,014 | -10.48(-8.24%) |
Mar 04, 2022 | 128.14 | 129.57 | 125.10 | 127.26 | 556,511 | -0.87(-0.68%) |
Mar 03, 2022 | 126.50 | 128.79 | 124.68 | 128.13 | 569,063 | +2.47(+1.96%) |
Mar 02, 2022 | 128.75 | 129.76 | 124.92 | 125.66 | 386,722 | -2.40(-1.88%) |