Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.42 | 81.23 | 73.94 | 74.48 | 10,881,900 | +2.22(+3.06%) |
May 27, 2022 | 71.41 | 72.43 | 69.58 | 72.27 | 5,993,580 | +2.11(+3.01%) |
May 26, 2022 | 71.13 | 71.13 | 68.14 | 70.16 | 6,686,960 | -0.17(-0.25%) |
May 25, 2022 | 71.95 | 75.80 | 66.89 | 70.33 | 11,810,056 | -1.70(-2.36%) |
May 24, 2022 | 74.08 | 76.62 | 70.73 | 72.03 | 8,484,940 | -8.95(-11.05%) |
May 23, 2022 | 80.69 | 81.41 | 77.91 | 80.98 | 2,397,456 | +0.67(+0.84%) |
May 20, 2022 | 81.17 | 81.46 | 77.31 | 80.31 | 3,292,632 | +1.28(+1.62%) |
May 19, 2022 | 77.75 | 80.36 | 76.25 | 79.03 | 3,669,280 | +1.91(+2.47%) |
May 18, 2022 | 81.77 | 82.28 | 76.72 | 77.12 | 4,139,488 | -5.92(-7.13%) |
May 17, 2022 | 83.42 | 84.54 | 80.35 | 83.04 | 2,228,288 | +1.89(+2.33%) |
May 16, 2022 | 83.69 | 84.80 | 80.77 | 81.15 | 2,742,640 | -2.53(-3.03%) |
May 13, 2022 | 79.12 | 84.42 | 79.12 | 83.69 | 4,758,040 | +5.81(+7.45%) |
May 12, 2022 | 77.40 | 80.20 | 75.65 | 77.88 | 4,459,496 | -0.86(-1.09%) |
May 11, 2022 | 81.80 | 84.49 | 78.34 | 78.73 | 3,912,364 | -3.12(-3.81%) |
May 10, 2022 | 85.16 | 86.44 | 79.68 | 81.86 | 3,253,044 | -0.65(-0.78%) |
May 09, 2022 | 85.69 | 87.14 | 80.50 | 82.50 | 6,014,608 | -5.47(-6.22%) |
May 06, 2022 | 93.05 | 93.45 | 86.92 | 87.97 | 5,272,240 | -6.85(-7.22%) |
May 05, 2022 | 100.25 | 102.21 | 93.14 | 94.82 | 2,922,960 | -6.68(-6.59%) |
May 04, 2022 | 99.34 | 102.43 | 94.49 | 101.51 | 3,532,228 | +2.66(+2.69%) |
May 03, 2022 | 101.36 | 101.88 | 98.26 | 98.85 | 2,787,792 | -2.94(-2.88%) |
May 02, 2022 | 102.24 | 103.45 | 99.38 | 101.78 | 2,750,240 | -0.36(-0.35%) |
Apr 29, 2022 | 103.09 | 107.87 | 101.31 | 102.14 | 5,442,264 | -1.16(-1.13%) |
Apr 28, 2022 | 103.75 | 104.42 | 99.57 | 103.31 | 4,601,452 | +0.05(+0.05%) |
Apr 27, 2022 | 106.36 | 107.66 | 102.75 | 103.25 | 2,857,740 | -2.62(-2.47%) |
Apr 26, 2022 | 109.07 | 109.45 | 104.94 | 105.88 | 2,624,972 | -4.75(-4.29%) |
Apr 25, 2022 | 109.98 | 112.53 | 108.84 | 110.62 | 2,461,320 | +0.46(+0.42%) |
Apr 22, 2022 | 116.72 | 116.96 | 109.86 | 110.16 | 2,460,532 | -7.94(-6.72%) |
Apr 21, 2022 | 124.78 | 125.94 | 117.55 | 118.10 | 1,900,756 | -6.00(-4.83%) |
Apr 20, 2022 | 122.94 | 125.63 | 120.75 | 124.10 | 2,166,332 | +1.15(+0.94%) |
Apr 19, 2022 | 119.47 | 124.00 | 119.47 | 122.95 | 1,992,152 | +2.79(+2.32%) |
Apr 18, 2022 | 122.47 | 123.00 | 119.03 | 120.16 | 1,343,864 | -2.87(-2.33%) |
Apr 14, 2022 | 124.85 | 125.00 | 121.88 | 123.03 | 1,640,980 | -1.67(-1.34%) |
Apr 13, 2022 | 123.40 | 125.73 | 123.37 | 124.70 | 1,984,768 | +2.09(+1.71%) |
Apr 12, 2022 | 125.29 | 127.19 | 122.13 | 122.61 | 2,509,580 | -0.52(-0.42%) |
Apr 11, 2022 | 124.69 | 125.45 | 122.50 | 123.12 | 1,979,788 | -3.38(-2.67%) |
Apr 08, 2022 | 127.50 | 128.70 | 125.47 | 126.50 | 1,496,196 | -1.63(-1.27%) |
Apr 07, 2022 | 126.07 | 130.18 | 125.59 | 128.13 | 2,117,464 | +0.74(+0.58%) |
Apr 06, 2022 | 127.16 | 127.97 | 125.20 | 127.39 | 2,479,420 | -1.72(-1.33%) |
Apr 05, 2022 | 130.46 | 130.86 | 126.56 | 129.10 | 4,176,796 | -1.45(-1.11%) |
Apr 04, 2022 | 132.62 | 134.76 | 130.22 | 130.55 | 3,295,672 | -2.34(-1.76%) |
Apr 01, 2022 | 130.62 | 134.13 | 129.34 | 132.89 | 3,614,664 | +4.99(+3.90%) |
Mar 31, 2022 | 129.99 | 130.19 | 127.08 | 127.90 | 3,657,968 | -1.85(-1.43%) |
Mar 30, 2022 | 128.39 | 130.61 | 126.70 | 129.75 | 2,854,992 | +0.93(+0.72%) |
Mar 29, 2022 | 125.00 | 129.00 | 124.57 | 128.82 | 3,346,572 | +5.05(+4.08%) |
Mar 28, 2022 | 119.69 | 123.84 | 119.69 | 123.77 | 2,570,948 | +3.53(+2.93%) |
Mar 25, 2022 | 120.38 | 121.66 | 118.93 | 120.24 | 3,875,688 | +3.14(+2.69%) |
Mar 24, 2022 | 113.28 | 117.49 | 110.52 | 117.10 | 2,718,924 | +4.77(+4.25%) |
Mar 23, 2022 | 115.00 | 115.00 | 111.21 | 112.33 | 2,992,300 | -3.85(-3.31%) |
Mar 22, 2022 | 113.80 | 117.12 | 113.67 | 116.18 | 1,826,376 | +1.09(+0.95%) |
Mar 21, 2022 | 116.25 | 116.77 | 111.92 | 115.08 | 2,404,376 | -1.93(-1.65%) |
Mar 18, 2022 | 113.82 | 117.36 | 112.50 | 117.01 | 4,040,664 | +3.33(+2.93%) |
Mar 17, 2022 | 108.86 | 114.17 | 108.64 | 113.68 | 3,247,800 | +4.35(+3.98%) |
Mar 16, 2022 | 105.50 | 109.77 | 105.09 | 109.33 | 3,523,876 | +5.31(+5.10%) |
Mar 15, 2022 | 103.10 | 104.55 | 100.82 | 104.02 | 3,428,760 | +2.20(+2.16%) |
Mar 14, 2022 | 97.10 | 104.25 | 97.09 | 101.82 | 4,262,616 | +4.26(+4.36%) |
Mar 11, 2022 | 103.42 | 103.74 | 97.52 | 97.56 | 2,430,188 | -3.83(-3.78%) |
Mar 10, 2022 | 100.32 | 102.50 | 100.30 | 101.39 | 2,539,900 | -1.67(-1.62%) |
Mar 09, 2022 | 101.03 | 103.07 | 100.00 | 103.06 | 4,221,148 | +2.86(+2.85%) |
Mar 08, 2022 | 102.92 | 104.10 | 98.25 | 100.20 | 4,588,924 | -5.00(-4.75%) |
Mar 07, 2022 | 109.17 | 109.94 | 104.67 | 105.20 | 4,660,836 | -2.81(-2.60%) |
Mar 04, 2022 | 105.73 | 108.75 | 105.26 | 108.02 | 4,670,936 | +2.03(+1.91%) |
Mar 03, 2022 | 106.50 | 108.30 | 105.20 | 105.99 | 2,934,720 | +0.97(+0.92%) |
Mar 02, 2022 | 103.69 | 106.00 | 102.60 | 105.02 | 2,445,252 | +2.92(+2.86%) |