Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.40 | 94.60 | 83.40 | 84.60 | 68,051 | -7.00(-7.64%) |
May 27, 2022 | 92.89 | 93.28 | 89.10 | 91.60 | 46,725 | +1.10(+1.22%) |
May 26, 2022 | 90.00 | 93.80 | 88.40 | 90.50 | 49,849 | -1.00(-1.09%) |
May 25, 2022 | 90.40 | 92.50 | 87.60 | 91.50 | 46,094 | -2.90(-3.07%) |
May 24, 2022 | 90.70 | 95.50 | 87.61 | 94.40 | 96,810 | +5.30(+5.95%) |
May 23, 2022 | 92.00 | 94.00 | 86.70 | 89.10 | 79,348 | +1.70(+1.95%) |
May 20, 2022 | 90.00 | 90.00 | 83.78 | 87.40 | 103,369 | -1.40(-1.58%) |
May 19, 2022 | 80.40 | 90.50 | 80.40 | 88.80 | 132,171 | +13.30(+17.62%) |
May 18, 2022 | 80.70 | 81.80 | 75.50 | 75.50 | 54,392 | -6.60(-8.04%) |
May 17, 2022 | 84.00 | 84.90 | 79.60 | 82.10 | 56,046 | +0.90(+1.11%) |
May 16, 2022 | 78.50 | 81.50 | 77.50 | 81.20 | 53,546 | +2.00(+2.53%) |
May 13, 2022 | 73.30 | 80.60 | 72.50 | 79.20 | 104,608 | +6.10(+8.34%) |
May 12, 2022 | 80.00 | 80.80 | 68.65 | 73.10 | 147,644 | -12.40(-14.50%) |
May 11, 2022 | 89.50 | 95.00 | 84.80 | 85.50 | 75,554 | +0.50(+0.59%) |
May 10, 2022 | 92.90 | 96.10 | 82.20 | 85.00 | 89,501 | -5.00(-5.56%) |
May 09, 2022 | 102.80 | 103.30 | 90.00 | 90.00 | 95,142 | -20.90(-18.85%) |
May 06, 2022 | 113.00 | 115.90 | 108.70 | 110.90 | 78,889 | -4.10(-3.57%) |
May 05, 2022 | 132.40 | 132.50 | 109.70 | 115.00 | 98,230 | -14.50(-11.20%) |
May 04, 2022 | 120.20 | 129.50 | 115.70 | 129.50 | 89,983 | +8.50(+7.02%) |
May 03, 2022 | 116.00 | 124.50 | 116.00 | 121.00 | 68,946 | +9.90(+8.91%) |
May 02, 2022 | 111.20 | 116.25 | 107.10 | 111.10 | 86,013 | -10.90(-8.93%) |
Apr 29, 2022 | 129.80 | 132.10 | 120.30 | 122.00 | 76,087 | -4.80(-3.79%) |
Apr 28, 2022 | 118.60 | 126.80 | 116.10 | 126.80 | 77,888 | +10.80(+9.31%) |
Apr 27, 2022 | 119.50 | 124.39 | 116.00 | 116.00 | 71,882 | -4.55(-3.77%) |
Apr 26, 2022 | 131.60 | 132.30 | 119.81 | 120.55 | 66,870 | -7.85(-6.11%) |
Apr 25, 2022 | 127.00 | 134.29 | 119.10 | 128.40 | 129,193 | -14.80(-10.34%) |
Apr 22, 2022 | 149.10 | 155.20 | 141.40 | 143.20 | 84,748 | -16.70(-10.44%) |
Apr 21, 2022 | 182.10 | 182.10 | 154.40 | 159.90 | 177,528 | -28.70(-15.22%) |
Apr 20, 2022 | 182.10 | 189.40 | 175.87 | 188.60 | 43,747 | +5.90(+3.23%) |
Apr 19, 2022 | 189.00 | 194.00 | 178.50 | 182.70 | 60,093 | -17.30(-8.65%) |
Apr 18, 2022 | 208.50 | 210.59 | 198.40 | 200.00 | 52,664 | -1.00(-0.50%) |
Apr 14, 2022 | 195.90 | 201.00 | 189.58 | 201.00 | 79,290 | +3.60(+1.82%) |
Apr 13, 2022 | 190.30 | 199.27 | 186.53 | 197.40 | 81,385 | +13.20(+7.17%) |
Apr 12, 2022 | 186.00 | 193.60 | 178.80 | 184.20 | 81,112 | +6.60(+3.72%) |
Apr 11, 2022 | 189.90 | 189.90 | 171.60 | 177.60 | 57,455 | -2.50(-1.39%) |
Apr 08, 2022 | 171.70 | 182.80 | 171.40 | 180.10 | 65,508 | +10.90(+6.44%) |
Apr 07, 2022 | 162.60 | 171.50 | 160.80 | 169.20 | 55,886 | +8.30(+5.16%) |
Apr 06, 2022 | 162.50 | 166.70 | 156.20 | 160.90 | 42,325 | -1.90(-1.17%) |
Apr 05, 2022 | 177.90 | 185.20 | 160.80 | 162.80 | 61,993 | -12.00(-6.86%) |
Apr 04, 2022 | 183.30 | 184.20 | 169.30 | 174.80 | 66,826 | -4.60(-2.56%) |
Apr 01, 2022 | 160.30 | 179.90 | 160.30 | 179.40 | 66,350 | +13.50(+8.14%) |
Mar 31, 2022 | 170.70 | 174.90 | 165.00 | 165.90 | 53,405 | -3.60(-2.12%) |
Mar 30, 2022 | 162.20 | 172.80 | 162.20 | 169.50 | 41,379 | +6.10(+3.73%) |
Mar 29, 2022 | 147.40 | 164.50 | 144.50 | 163.40 | 62,080 | +4.60(+2.90%) |
Mar 28, 2022 | 165.20 | 165.31 | 156.22 | 158.80 | 59,691 | -14.50(-8.37%) |
Mar 25, 2022 | 166.60 | 173.60 | 165.61 | 173.30 | 35,453 | +1.90(+1.11%) |
Mar 24, 2022 | 178.50 | 182.60 | 170.00 | 171.40 | 67,973 | -0.90(-0.52%) |
Mar 23, 2022 | 165.50 | 174.25 | 162.15 | 172.30 | 56,786 | +9.80(+6.03%) |
Mar 22, 2022 | 167.15 | 167.15 | 155.00 | 162.50 | 58,176 | -4.70(-2.81%) |
Mar 21, 2022 | 158.20 | 172.70 | 158.20 | 167.20 | 70,305 | +10.60(+6.77%) |
Mar 18, 2022 | 155.00 | 164.10 | 152.01 | 156.60 | 60,167 | -6.70(-4.10%) |
Mar 17, 2022 | 159.30 | 170.80 | 159.00 | 163.30 | 72,862 | +11.30(+7.43%) |
Mar 16, 2022 | 147.30 | 153.40 | 140.10 | 152.00 | 76,752 | -0.30(-0.20%) |
Mar 15, 2022 | 135.80 | 156.50 | 135.80 | 152.30 | 75,408 | +4.10(+2.77%) |
Mar 14, 2022 | 160.10 | 160.10 | 143.00 | 148.20 | 104,151 | -22.00(-12.93%) |
Mar 11, 2022 | 165.00 | 174.45 | 161.80 | 170.20 | 71,608 | -10.10(-5.60%) |
Mar 10, 2022 | 170.00 | 180.30 | 81,241 | +11.60(+6.88%) | ||
Mar 09, 2022 | 152.20 | 170.80 | 150.10 | 168.70 | 88,537 | -5.80(-3.32%) |
Mar 08, 2022 | 178.50 | 197.50 | 165.80 | 174.50 | 187,516 | +3.40(+1.99%) |
Mar 07, 2022 | 163.40 | 173.90 | 157.80 | 171.10 | 110,960 | +12.30(+7.75%) |
Mar 04, 2022 | 147.90 | 162.00 | 146.60 | 158.80 | 68,471 | +14.60(+10.12%) |
Mar 03, 2022 | 141.00 | 144.20 | 136.40 | 144.20 | 33,372 | +2.70(+1.91%) |
Mar 02, 2022 | 137.40 | 142.40 | 133.10 | 141.50 | 50,642 | -1.00(-0.70%) |