Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.81 | 82.62 | 73.85 | 75.00 | 145,293 | -4.04(-5.11%) |
May 27, 2022 | 73.75 | 79.36 | 73.75 | 79.04 | 58,029 | +5.64(+7.68%) |
May 26, 2022 | 70.00 | 74.70 | 69.12 | 73.40 | 52,276 | +4.29(+6.20%) |
May 25, 2022 | 66.25 | 70.29 | 65.44 | 69.11 | 48,464 | +2.14(+3.19%) |
May 24, 2022 | 68.47 | 69.60 | 65.00 | 66.97 | 47,938 | -3.20(-4.56%) |
May 23, 2022 | 72.50 | 74.53 | 68.38 | 70.17 | 40,759 | -1.39(-1.94%) |
May 20, 2022 | 78.75 | 78.75 | 70.01 | 71.56 | 73,339 | -3.56(-4.74%) |
May 19, 2022 | 73.80 | 78.75 | 72.75 | 75.12 | 42,079 | +1.10(+1.49%) |
May 18, 2022 | 77.50 | 78.65 | 72.50 | 74.03 | 37,361 | -3.00(-3.89%) |
May 17, 2022 | 77.46 | 80.00 | 75.01 | 77.03 | 40,371 | +2.96(+4.00%) |
May 16, 2022 | 77.50 | 79.83 | 73.78 | 74.06 | 35,992 | -3.88(-4.97%) |
May 13, 2022 | 71.25 | 78.75 | 70.65 | 77.94 | 44,959 | +10.17(+15.02%) |
May 12, 2022 | 63.90 | 71.60 | 63.39 | 67.76 | 43,337 | +1.38(+2.07%) |
May 11, 2022 | 69.28 | 72.49 | 66.31 | 66.39 | 49,195 | -3.94(-5.60%) |
May 10, 2022 | 71.88 | 73.38 | 68.71 | 70.33 | 45,044 | +0.10(+0.14%) |
May 09, 2022 | 77.50 | 78.75 | 69.72 | 70.22 | 49,410 | -9.59(-12.01%) |
May 06, 2022 | 85.00 | 85.55 | 73.75 | 79.81 | 41,743 | -5.08(-5.98%) |
May 05, 2022 | 88.75 | 89.38 | 83.75 | 84.89 | 40,770 | -6.24(-6.84%) |
May 04, 2022 | 87.50 | 91.25 | 83.99 | 91.12 | 36,137 | +2.38(+2.68%) |
May 03, 2022 | 88.97 | 91.89 | 86.29 | 88.75 | 30,396 | -1.49(-1.65%) |
May 02, 2022 | 87.50 | 90.97 | 85.34 | 90.24 | 31,343 | +0.34(+0.38%) |
Apr 29, 2022 | 91.25 | 96.25 | 89.00 | 89.90 | 33,040 | -3.10(-3.33%) |
Apr 28, 2022 | 91.25 | 94.66 | 88.12 | 93.00 | 46,942 | +2.25(+2.48%) |
Apr 27, 2022 | 91.14 | 93.75 | 89.38 | 90.75 | 42,895 | +2.62(+2.98%) |
Apr 26, 2022 | 94.44 | 95.44 | 87.69 | 88.12 | 42,829 | -7.36(-7.71%) |
Apr 25, 2022 | 95.00 | 98.61 | 94.00 | 95.49 | 39,008 | +0.27(+0.29%) |
Apr 22, 2022 | 98.12 | 101.17 | 95.03 | 95.21 | 31,815 | -1.85(-1.91%) |
Apr 21, 2022 | 101.25 | 105.00 | 96.25 | 97.06 | 68,702 | -4.20(-4.15%) |
Apr 20, 2022 | 105.00 | 105.50 | 100.00 | 101.26 | 52,929 | -3.26(-3.12%) |
Apr 19, 2022 | 105.04 | 108.62 | 103.84 | 104.53 | 35,873 | +0.43(+0.41%) |
Apr 18, 2022 | 108.75 | 109.85 | 103.83 | 104.10 | 44,959 | -6.24(-5.65%) |
Apr 14, 2022 | 112.50 | 113.40 | 108.75 | 110.34 | 51,644 | -0.84(-0.75%) |
Apr 13, 2022 | 113.60 | 114.88 | 108.38 | 111.17 | 45,442 | +2.54(+2.34%) |
Apr 12, 2022 | 116.30 | 117.66 | 107.89 | 108.64 | 64,201 | -8.21(-7.03%) |
Apr 11, 2022 | 115.00 | 118.44 | 110.00 | 116.85 | 39,096 | +2.56(+2.24%) |
Apr 08, 2022 | 121.26 | 121.26 | 112.80 | 114.29 | 47,720 | -5.57(-4.65%) |
Apr 07, 2022 | 126.25 | 129.89 | 116.25 | 119.86 | 72,592 | -10.14(-7.80%) |
Apr 06, 2022 | 132.50 | 132.50 | 125.00 | 130.00 | 56,988 | -5.00(-3.70%) |
Apr 05, 2022 | 141.25 | 142.50 | 131.25 | 135.00 | 69,375 | -6.25(-4.42%) |
Apr 04, 2022 | 131.25 | 143.75 | 130.40 | 141.25 | 67,288 | +10.00(+7.62%) |
Apr 01, 2022 | 138.75 | 138.75 | 125.00 | 131.25 | 58,419 | -8.75(-6.25%) |
Mar 31, 2022 | 130.00 | 140.00 | 126.25 | 140.00 | 72,388 | +10.00(+7.69%) |
Mar 30, 2022 | 135.00 | 141.25 | 130.00 | 130.00 | 84,063 | +0.00(+0.00%) |
Mar 29, 2022 | 120.00 | 130.00 | 118.78 | 130.00 | 68,034 | +11.24(+9.46%) |
Mar 28, 2022 | 117.50 | 118.76 | 113.75 | 118.76 | 34,430 | +4.01(+3.50%) |
Mar 25, 2022 | 117.50 | 117.51 | 112.75 | 114.75 | 30,276 | -3.31(-2.81%) |
Mar 24, 2022 | 120.51 | 121.16 | 113.92 | 118.06 | 31,894 | -0.09(-0.07%) |
Mar 23, 2022 | 119.91 | 124.96 | 117.05 | 118.15 | 38,786 | -2.72(-2.25%) |
Mar 22, 2022 | 117.74 | 122.50 | 117.61 | 120.88 | 31,499 | +4.04(+3.46%) |
Mar 21, 2022 | 123.83 | 127.50 | 107.14 | 116.84 | 63,571 | -8.01(-6.42%) |
Mar 18, 2022 | 126.25 | 130.00 | 122.51 | 124.85 | 85,283 | -1.40(-1.11%) |
Mar 17, 2022 | 114.92 | 126.25 | 112.05 | 126.25 | 42,743 | +10.33(+8.91%) |
Mar 16, 2022 | 106.12 | 116.25 | 104.38 | 115.92 | 50,813 | +9.55(+8.98%) |
Mar 15, 2022 | 103.75 | 107.50 | 100.15 | 106.38 | 32,849 | +3.90(+3.81%) |
Mar 14, 2022 | 112.50 | 114.75 | 101.35 | 102.47 | 57,493 | -7.86(-7.13%) |
Mar 11, 2022 | 120.00 | 122.50 | 110.05 | 110.34 | 35,337 | -8.66(-7.28%) |
Mar 10, 2022 | 120.01 | 122.84 | 116.25 | 119.00 | 24,000 | -5.25(-4.23%) |
Mar 09, 2022 | 117.50 | 127.50 | 117.50 | 124.25 | 33,674 | +8.00(+6.88%) |
Mar 08, 2022 | 113.75 | 122.11 | 107.50 | 116.25 | 49,945 | +3.46(+3.07%) |
Mar 07, 2022 | 113.08 | 117.40 | 110.62 | 112.79 | 26,479 | -0.04(-0.03%) |
Mar 04, 2022 | 116.25 | 118.42 | 110.76 | 112.83 | 21,025 | -3.65(-3.13%) |
Mar 03, 2022 | 126.25 | 126.25 | 115.00 | 116.47 | 23,070 | -8.21(-6.59%) |
Mar 02, 2022 | 121.39 | 127.50 | 121.38 | 124.69 | 24,305 | +3.35(+2.76%) |