Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 142.40 | 147.20 | 134.40 | 136.00 | 30,820 | -8.80(-6.08%) |
May 27, 2022 | 147.20 | 149.60 | 138.40 | 144.80 | 16,478 | +5.60(+4.02%) |
May 26, 2022 | 139.20 | 143.20 | 136.00 | 139.20 | 23,655 | -0.80(-0.57%) |
May 25, 2022 | 143.20 | 146.40 | 139.20 | 140.00 | 21,181 | -4.00(-2.78%) |
May 24, 2022 | 156.80 | 156.80 | 140.80 | 144.00 | 32,920 | -12.80(-8.16%) |
May 23, 2022 | 155.20 | 160.40 | 143.20 | 156.80 | 40,490 | +3.20(+2.08%) |
May 20, 2022 | 157.60 | 159.60 | 147.20 | 153.60 | 16,472 | -1.60(-1.03%) |
May 19, 2022 | 152.80 | 160.00 | 148.80 | 155.20 | 21,194 | -0.80(-0.51%) |
May 18, 2022 | 160.00 | 169.20 | 152.80 | 156.00 | 26,956 | -5.60(-3.47%) |
May 17, 2022 | 155.20 | 164.00 | 155.20 | 161.60 | 17,570 | +7.20(+4.66%) |
May 16, 2022 | 147.20 | 161.60 | 143.20 | 154.40 | 29,060 | +7.20(+4.89%) |
May 13, 2022 | 136.00 | 148.80 | 134.80 | 147.20 | 53,217 | +12.80(+9.52%) |
May 12, 2022 | 134.40 | 137.60 | 128.00 | 134.40 | 40,591 | +0.00(+0.00%) |
May 11, 2022 | 146.40 | 149.60 | 133.60 | 134.40 | 23,889 | -14.40(-9.68%) |
May 10, 2022 | 176.80 | 179.20 | 147.20 | 148.80 | 34,705 | -21.60(-12.68%) |
May 09, 2022 | 177.60 | 187.20 | 168.80 | 170.40 | 47,331 | -12.80(-6.99%) |
May 06, 2022 | 177.60 | 190.40 | 166.40 | 183.20 | 52,976 | +0.80(+0.44%) |
May 05, 2022 | 176.80 | 192.00 | 173.60 | 182.40 | 63,720 | +3.20(+1.79%) |
May 04, 2022 | 146.40 | 185.60 | 145.44 | 179.20 | 191,277 | +44.80(+33.33%) |
May 03, 2022 | 139.20 | 140.00 | 128.80 | 134.40 | 50,059 | -4.80(-3.45%) |
May 02, 2022 | 146.40 | 146.80 | 135.20 | 139.20 | 40,095 | -4.80(-3.33%) |
Apr 29, 2022 | 146.40 | 155.60 | 143.20 | 144.00 | 24,166 | -5.60(-3.74%) |
Apr 28, 2022 | 144.80 | 150.00 | 138.40 | 149.60 | 28,059 | +4.80(+3.31%) |
Apr 27, 2022 | 145.60 | 148.00 | 141.85 | 144.80 | 20,019 | +0.00(+0.00%) |
Apr 26, 2022 | 144.80 | 147.60 | 143.60 | 144.80 | 19,295 | -6.40(-4.23%) |
Apr 25, 2022 | 141.60 | 152.00 | 140.80 | 151.20 | 18,136 | +8.80(+6.18%) |
Apr 22, 2022 | 140.00 | 146.00 | 139.60 | 142.40 | 14,017 | -1.60(-1.11%) |
Apr 21, 2022 | 152.00 | 153.60 | 143.20 | 144.00 | 20,813 | -7.20(-4.76%) |
Apr 20, 2022 | 148.80 | 152.80 | 142.40 | 151.20 | 24,386 | +4.80(+3.28%) |
Apr 19, 2022 | 140.00 | 148.80 | 138.80 | 146.40 | 20,035 | +6.40(+4.57%) |
Apr 18, 2022 | 148.80 | 148.80 | 136.80 | 140.00 | 36,579 | -8.80(-5.91%) |
Apr 14, 2022 | 152.00 | 153.60 | 145.20 | 148.80 | 16,023 | -3.20(-2.11%) |
Apr 13, 2022 | 148.80 | 154.40 | 144.00 | 152.00 | 15,424 | +4.80(+3.26%) |
Apr 12, 2022 | 144.00 | 154.40 | 143.20 | 147.20 | 21,434 | +2.40(+1.66%) |
Apr 11, 2022 | 144.00 | 148.00 | 140.00 | 144.80 | 28,910 | -1.60(-1.09%) |
Apr 08, 2022 | 151.20 | 153.60 | 145.60 | 146.40 | 14,690 | -5.60(-3.68%) |
Apr 07, 2022 | 147.20 | 153.60 | 144.00 | 152.00 | 24,393 | +3.20(+2.15%) |
Apr 06, 2022 | 150.40 | 150.40 | 143.20 | 148.80 | 34,730 | -2.40(-1.59%) |
Apr 05, 2022 | 160.00 | 161.20 | 151.20 | 151.20 | 21,669 | -8.00(-5.03%) |
Apr 04, 2022 | 160.00 | 164.80 | 158.40 | 159.20 | 22,398 | -2.40(-1.49%) |
Apr 01, 2022 | 152.00 | 161.60 | 152.00 | 161.60 | 35,210 | +7.20(+4.66%) |
Mar 31, 2022 | 156.80 | 158.26 | 150.40 | 154.40 | 36,069 | -1.60(-1.03%) |
Mar 30, 2022 | 160.00 | 165.60 | 156.00 | 156.00 | 35,762 | -2.40(-1.52%) |
Mar 29, 2022 | 152.80 | 163.20 | 152.80 | 158.40 | 44,940 | -1.60(-1.00%) |
Mar 28, 2022 | 164.00 | 170.40 | 154.40 | 160.00 | 47,383 | -4.00(-2.44%) |
Mar 25, 2022 | 175.20 | 177.60 | 160.80 | 164.00 | 50,352 | -12.80(-7.24%) |
Mar 24, 2022 | 179.20 | 180.40 | 171.60 | 176.80 | 28,903 | -2.40(-1.34%) |
Mar 23, 2022 | 173.60 | 189.60 | 172.80 | 179.20 | 42,624 | +1.60(+0.90%) |
Mar 22, 2022 | 180.00 | 185.20 | 177.20 | 177.60 | 59,371 | +0.80(+0.45%) |
Mar 21, 2022 | 187.20 | 188.80 | 172.80 | 176.80 | 73,751 | -3.20(-1.78%) |
Mar 18, 2022 | 182.40 | 191.20 | 176.80 | 180.00 | 375,479 | -1.60(-0.88%) |
Mar 17, 2022 | 166.40 | 186.40 | 164.80 | 181.60 | 90,832 | +12.80(+7.58%) |
Mar 16, 2022 | 175.20 | 181.60 | 162.40 | 168.80 | 105,761 | +2.40(+1.44%) |
Mar 15, 2022 | 158.40 | 174.80 | 157.76 | 166.40 | 47,657 | +10.40(+6.67%) |
Mar 14, 2022 | 164.80 | 172.80 | 154.40 | 156.00 | 60,913 | -8.00(-4.88%) |
Mar 11, 2022 | 184.00 | 191.20 | 164.00 | 164.00 | 50,415 | -16.80(-9.29%) |
Mar 10, 2022 | 170.40 | 188.80 | 180.80 | 73,617 | +4.80(+2.73%) | |
Mar 09, 2022 | 158.40 | 192.80 | 156.00 | 176.00 | 120,703 | +30.40(+20.88%) |
Mar 08, 2022 | 146.40 | 163.20 | 143.20 | 145.60 | 126,080 | +2.40(+1.68%) |
Mar 07, 2022 | 163.20 | 166.40 | 138.00 | 143.20 | 164,945 | -23.20(-13.94%) |
Mar 04, 2022 | 171.20 | 185.60 | 155.20 | 166.40 | 141,098 | -9.60(-5.45%) |
Mar 03, 2022 | 168.80 | 193.60 | 163.20 | 176.00 | 212,041 | -24.80(-12.35%) |
Mar 02, 2022 | 188.00 | 240.80 | 184.00 | 200.80 | 182,848 | -48.80(-19.55%) |