Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.89 | 112.89 | 112.89 | 112.89 | 1,273 | -0.81(-0.71%) |
May 27, 2022 | 113.70 | 113.70 | 113.70 | 113.70 | 100 | +1.83(+1.63%) |
May 26, 2022 | 111.88 | 111.88 | 111.61 | 111.88 | 150 | +0.69(+0.63%) |
May 25, 2022 | 112.78 | 112.78 | 110.04 | 111.18 | 610 | -3.53(-3.07%) |
May 24, 2022 | 115.54 | 116.67 | 114.60 | 114.71 | 384 | -0.97(-0.84%) |
May 20, 2022 | 115.68 | 0 | -0.01(-0.01%) | |||
May 19, 2022 | 112.69 | 117.23 | 112.57 | 115.69 | 1,159 | +3.26(+2.90%) |
May 18, 2022 | 113.08 | 113.23 | 112.19 | 112.43 | 620 | -1.31(-1.15%) |
May 17, 2022 | 112.65 | 115.26 | 112.49 | 113.74 | 16,423 | +4.19(+3.83%) |
May 16, 2022 | 109.74 | 109.84 | 108.83 | 109.55 | 376 | +2.95(+2.77%) |
May 13, 2022 | 106.58 | 106.59 | 99.94 | 106.59 | 17,074 | +4.68(+4.60%) |
May 12, 2022 | 104.00 | 104.00 | 100.46 | 101.91 | 19,436 | -2.70(-2.58%) |
May 11, 2022 | 101.00 | 106.61 | 98.01 | 104.61 | 811 | -3.56(-3.29%) |
May 10, 2022 | 112.52 | 112.52 | 106.59 | 108.17 | 370 | -2.87(-2.58%) |
May 09, 2022 | 114.14 | 114.14 | 111.04 | 111.04 | 210 | -1.76(-1.56%) |
May 06, 2022 | 115.72 | 115.72 | 112.80 | 112.80 | 100 | -6.77(-5.66%) |
May 04, 2022 | 119.57 | 0 | -2.61(-2.13%) | |||
May 03, 2022 | 122.17 | 122.17 | 122.17 | 122.17 | 5 | -1.22(-0.99%) |
May 02, 2022 | 120.98 | 124.12 | 120.98 | 123.39 | 187 | -4.25(-3.33%) |
Apr 29, 2022 | 127.66 | 127.66 | 127.64 | 127.64 | 100 | +1.80(+1.43%) |
Apr 28, 2022 | 124.00 | 125.84 | 121.72 | 125.84 | 1,319 | +3.21(+2.62%) |
Apr 27, 2022 | 122.63 | 122.63 | 122.63 | 122.63 | 100 | -0.17(-0.14%) |
Apr 26, 2022 | 124.32 | 124.32 | 122.80 | 122.80 | 11 | -3.24(-2.57%) |
Apr 25, 2022 | 130.24 | 130.24 | 126.04 | 126.04 | 6 | -4.17(-3.20%) |
Apr 22, 2022 | 130.21 | 130.21 | 130.21 | 130.21 | 263 | -1.18(-0.90%) |
Apr 21, 2022 | 131.00 | 131.39 | 129.26 | 131.39 | 490 | -3.29(-2.44%) |
Apr 19, 2022 | 134.68 | 0 | -2.22(-1.62%) | |||
Apr 18, 2022 | 136.89 | 136.90 | 136.89 | 136.90 | 200 | +0.41(+0.30%) |
Apr 14, 2022 | 138.00 | 138.00 | 136.49 | 136.49 | 100 | +0.60(+0.44%) |
Apr 13, 2022 | 133.66 | 135.89 | 133.66 | 135.89 | 42 | +2.87(+2.16%) |
Apr 12, 2022 | 133.94 | 135.75 | 133.02 | 133.02 | 2,162 | -1.79(-1.33%) |
Apr 11, 2022 | 134.81 | 134.81 | 134.81 | 134.81 | 80 | -0.54(-0.40%) |
Apr 08, 2022 | 135.65 | 137.15 | 135.09 | 135.35 | 7,600 | +2.32(+1.75%) |
Apr 07, 2022 | 134.59 | 137.58 | 133.03 | 133.03 | 6,533 | +0.41(+0.31%) |
Apr 06, 2022 | 132.39 | 132.62 | 132.38 | 132.62 | 811 | +1.60(+1.22%) |
Apr 05, 2022 | 132.63 | 134.02 | 130.95 | 131.02 | 1,170 | -0.12(-0.09%) |
Apr 04, 2022 | 132.29 | 132.29 | 131.02 | 131.14 | 392 | -2.36(-1.77%) |
Apr 01, 2022 | 133.78 | 133.78 | 133.50 | 133.50 | 250 | +0.46(+0.34%) |
Mar 30, 2022 | 133.04 | 0 | -3.43(-2.51%) | |||
Mar 29, 2022 | 133.66 | 139.09 | 133.66 | 136.47 | 120 | +6.09(+4.67%) |
Mar 28, 2022 | 130.38 | 130.38 | 130.38 | 130.38 | 25 | +3.36(+2.64%) |
Mar 25, 2022 | 129.59 | 129.59 | 126.97 | 127.02 | 916 | -6.77(-5.06%) |
Mar 24, 2022 | 131.91 | 133.79 | 130.69 | 133.79 | 314 | +1.57(+1.19%) |
Mar 23, 2022 | 130.40 | 136.58 | 129.11 | 132.22 | 1,885 | +15.06(+12.85%) |
Mar 22, 2022 | 117.52 | 117.64 | 117.16 | 117.16 | 193 | -0.70(-0.60%) |
Mar 21, 2022 | 118.57 | 118.57 | 116.80 | 117.87 | 562 | -0.70(-0.59%) |
Mar 18, 2022 | 118.03 | 119.05 | 118.00 | 118.56 | 249 | -0.88(-0.74%) |
Mar 16, 2022 | 119.44 | 0 | +1.96(+1.66%) | |||
Mar 15, 2022 | 118.36 | 119.92 | 117.45 | 117.49 | 231 | -4.51(-3.69%) |
Mar 14, 2022 | 121.62 | 122.00 | 120.36 | 122.00 | 353 | -0.74(-0.61%) |
Mar 11, 2022 | 123.41 | 123.41 | 121.92 | 122.74 | 170 | -0.57(-0.47%) |
Mar 10, 2022 | 121.82 | 124.14 | 121.82 | 123.31 | 180 | +2.82(+2.34%) |
Mar 08, 2022 | 120.50 | 0 | +8.56(+7.64%) | |||
Mar 07, 2022 | 117.57 | 119.86 | 111.94 | 111.94 | 389 | -10.75(-8.77%) |
Mar 04, 2022 | 125.74 | 125.99 | 122.69 | 122.69 | 100 | -6.73(-5.20%) |
Mar 03, 2022 | 129.41 | 129.42 | 129.41 | 129.42 | 200 | +0.89(+0.69%) |
Mar 02, 2022 | 127.85 | 128.65 | 126.83 | 128.53 | 1,473 | -0.94(-0.72%) |