Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.00 | 90.60 | 85.80 | 87.51 | 19,295,774 | -3.01(-3.33%) |
May 27, 2022 | 84.29 | 90.99 | 83.50 | 90.52 | 19,852,232 | +7.11(+8.52%) |
May 26, 2022 | 75.57 | 83.86 | 74.76 | 83.41 | 16,572,956 | +5.46(+7.00%) |
May 25, 2022 | 75.80 | 78.95 | 74.31 | 77.95 | 17,732,920 | +2.07(+2.73%) |
May 24, 2022 | 81.40 | 81.62 | 74.16 | 75.88 | 20,556,818 | -7.52(-9.02%) |
May 23, 2022 | 83.82 | 84.15 | 79.05 | 83.40 | 19,674,180 | -0.04(-0.05%) |
May 20, 2022 | 88.01 | 90.25 | 78.89 | 83.44 | 22,634,540 | -3.70(-4.25%) |
May 19, 2022 | 82.90 | 89.92 | 82.08 | 87.14 | 24,072,690 | +5.08(+6.19%) |
May 18, 2022 | 82.73 | 89.10 | 81.48 | 82.06 | 24,805,890 | -2.73(-3.22%) |
May 17, 2022 | 82.50 | 85.56 | 78.88 | 84.79 | 21,664,922 | +5.09(+6.39%) |
May 16, 2022 | 82.27 | 84.69 | 79.31 | 79.70 | 18,873,536 | -4.45(-5.29%) |
May 13, 2022 | 80.37 | 85.23 | 80.13 | 84.15 | 28,356,496 | +8.39(+11.07%) |
May 12, 2022 | 68.79 | 78.14 | 65.10 | 75.76 | 35,181,636 | +4.54(+6.37%) |
May 11, 2022 | 82.97 | 85.15 | 70.33 | 71.22 | 40,052,396 | -13.17(-15.61%) |
May 10, 2022 | 87.29 | 91.47 | 80.39 | 84.39 | 25,789,090 | +0.53(+0.63%) |
May 09, 2022 | 93.06 | 93.97 | 80.82 | 83.86 | 31,290,658 | -12.33(-12.82%) |
May 06, 2022 | 98.67 | 98.68 | 88.56 | 96.19 | 36,807,312 | +0.64(+0.67%) |
May 05, 2022 | 103.51 | 104.14 | 93.12 | 95.55 | 22,804,080 | -11.24(-10.53%) |
May 04, 2022 | 102.25 | 107.21 | 93.65 | 106.79 | 25,322,216 | +4.46(+4.36%) |
May 03, 2022 | 104.16 | 108.00 | 100.48 | 102.33 | 14,669,794 | -3.53(-3.33%) |
May 02, 2022 | 98.30 | 105.97 | 97.27 | 105.86 | 14,657,212 | +6.32(+6.35%) |
Apr 29, 2022 | 103.64 | 110.44 | 99.32 | 99.54 | 13,448,838 | -5.10(-4.87%) |
Apr 28, 2022 | 101.54 | 106.00 | 97.39 | 104.64 | 16,645,051 | +4.71(+4.71%) |
Apr 27, 2022 | 98.68 | 103.97 | 98.07 | 99.93 | 14,297,798 | -0.54(-0.54%) |
Apr 26, 2022 | 105.64 | 105.64 | 99.83 | 100.47 | 12,842,920 | -6.91(-6.44%) |
Apr 25, 2022 | 101.87 | 108.30 | 101.87 | 107.38 | 14,048,173 | +4.71(+4.59%) |
Apr 22, 2022 | 108.11 | 109.95 | 102.02 | 102.67 | 12,495,310 | -5.04(-4.68%) |
Apr 21, 2022 | 117.10 | 119.48 | 106.44 | 107.71 | 14,422,223 | -6.81(-5.95%) |
Apr 20, 2022 | 125.21 | 125.21 | 114.50 | 114.52 | 13,294,425 | -11.10(-8.84%) |
Apr 19, 2022 | 119.00 | 127.15 | 118.69 | 125.62 | 10,893,332 | +6.23(+5.22%) |
Apr 18, 2022 | 120.79 | 121.27 | 115.85 | 119.39 | 10,361,336 | -1.92(-1.58%) |
Apr 14, 2022 | 126.03 | 126.46 | 121.13 | 121.31 | 9,447,562 | -4.74(-3.76%) |
Apr 13, 2022 | 121.40 | 126.66 | 120.50 | 126.05 | 10,780,666 | +3.16(+2.57%) |
Apr 12, 2022 | 126.02 | 130.89 | 121.50 | 122.89 | 15,339,746 | -0.19(-0.15%) |
Apr 11, 2022 | 120.28 | 125.73 | 118.92 | 123.08 | 12,956,096 | -0.14(-0.11%) |
Apr 08, 2022 | 124.53 | 127.50 | 122.12 | 123.22 | 13,654,123 | -2.71(-2.15%) |
Apr 07, 2022 | 128.00 | 132.80 | 120.11 | 125.93 | 19,018,082 | -2.84(-2.21%) |
Apr 06, 2022 | 133.73 | 133.95 | 124.60 | 128.77 | 21,100,892 | -7.15(-5.26%) |
Apr 05, 2022 | 145.00 | 145.00 | 134.70 | 135.92 | 15,788,440 | -9.27(-6.38%) |
Apr 04, 2022 | 136.85 | 145.58 | 135.75 | 145.19 | 15,643,765 | +11.57(+8.66%) |
Apr 01, 2022 | 136.50 | 138.41 | 131.73 | 133.62 | 15,216,140 | -1.98(-1.46%) |
Mar 31, 2022 | 139.52 | 140.50 | 135.48 | 135.60 | 13,550,055 | -4.50(-3.21%) |
Mar 30, 2022 | 147.01 | 147.62 | 137.68 | 140.10 | 20,202,528 | -6.74(-4.59%) |
Mar 29, 2022 | 141.00 | 149.00 | 137.91 | 146.84 | 21,957,778 | +8.72(+6.31%) |
Mar 28, 2022 | 132.00 | 138.88 | 131.74 | 138.12 | 19,059,280 | +7.79(+5.98%) |
Mar 25, 2022 | 135.51 | 136.20 | 127.23 | 130.33 | 13,467,083 | -4.73(-3.50%) |
Mar 24, 2022 | 136.43 | 137.73 | 129.81 | 135.06 | 16,772,917 | -0.34(-0.25%) |
Mar 23, 2022 | 138.83 | 142.89 | 134.35 | 135.40 | 18,064,316 | -6.39(-4.51%) |
Mar 22, 2022 | 133.66 | 146.79 | 133.56 | 141.79 | 27,917,190 | +6.97(+5.17%) |
Mar 21, 2022 | 138.36 | 139.73 | 129.64 | 134.82 | 30,683,260 | -5.82(-4.14%) |
Mar 18, 2022 | 126.69 | 142.94 | 125.60 | 140.64 | 39,506,160 | +12.68(+9.91%) |
Mar 17, 2022 | 114.78 | 128.32 | 113.30 | 127.96 | 31,275,660 | +11.91(+10.26%) |
Mar 16, 2022 | 105.56 | 116.38 | 105.26 | 116.05 | 25,489,348 | +12.96(+12.57%) |
Mar 15, 2022 | 95.71 | 103.89 | 94.87 | 103.09 | 17,517,152 | +8.24(+8.69%) |
Mar 14, 2022 | 100.03 | 102.07 | 92.72 | 94.85 | 22,484,246 | -7.08(-6.95%) |
Mar 11, 2022 | 109.88 | 110.68 | 101.70 | 101.93 | 13,636,564 | -6.94(-6.37%) |
Mar 10, 2022 | 110.35 | 104.64 | 108.87 | 15,604,040 | -3.05(-2.73%) | |
Mar 09, 2022 | 103.99 | 113.82 | 103.39 | 111.92 | 27,658,652 | +11.30(+11.23%) |
Mar 08, 2022 | 96.71 | 105.15 | 93.30 | 100.62 | 25,272,932 | +3.11(+3.19%) |
Mar 07, 2022 | 107.17 | 108.08 | 95.42 | 97.51 | 29,366,510 | -9.01(-8.46%) |
Mar 04, 2022 | 116.68 | 119.71 | 105.07 | 106.52 | 23,257,032 | -7.70(-6.74%) |
Mar 03, 2022 | 123.13 | 123.64 | 113.08 | 114.22 | 18,010,444 | -10.04(-8.08%) |
Mar 02, 2022 | 124.93 | 125.53 | 118.76 | 124.26 | 18,948,656 | -1.80(-1.43%) |