Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 111.75 | 113.04 | 111.75 | 112.31 | 19,659 | -0.95(-0.84%) |
May 27, 2022 | 111.81 | 113.27 | 111.67 | 113.26 | 15,080 | +2.33(+2.11%) |
May 26, 2022 | 109.94 | 111.32 | 109.94 | 110.92 | 16,494 | +1.91(+1.75%) |
May 25, 2022 | 108.03 | 109.47 | 108.00 | 109.01 | 44,244 | +0.84(+0.77%) |
May 24, 2022 | 107.59 | 108.56 | 106.44 | 108.17 | 20,408 | -0.38(-0.35%) |
May 23, 2022 | 107.56 | 108.67 | 107.56 | 108.55 | 18,425 | +1.86(+1.75%) |
May 20, 2022 | 107.27 | 107.27 | 104.43 | 106.69 | 49,485 | +0.40(+0.38%) |
May 19, 2022 | 106.07 | 107.07 | 105.62 | 106.28 | 78,956 | -0.62(-0.58%) |
May 18, 2022 | 109.76 | 109.76 | 106.66 | 106.91 | 23,410 | -4.27(-3.84%) |
May 17, 2022 | 110.84 | 111.21 | 110.05 | 111.17 | 52,574 | +1.76(+1.61%) |
May 16, 2022 | 109.21 | 110.26 | 108.99 | 109.42 | 48,535 | -0.10(-0.09%) |
May 13, 2022 | 108.40 | 109.71 | 108.40 | 109.51 | 21,148 | +2.10(+1.96%) |
May 12, 2022 | 106.54 | 107.95 | 105.68 | 107.41 | 59,649 | +0.18(+0.17%) |
May 11, 2022 | 108.21 | 109.77 | 107.17 | 107.22 | 60,318 | -1.30(-1.20%) |
May 10, 2022 | 109.92 | 109.93 | 107.65 | 108.52 | 61,234 | +0.03(+0.03%) |
May 09, 2022 | 109.91 | 109.91 | 108.19 | 108.49 | 42,553 | -2.80(-2.51%) |
May 06, 2022 | 111.17 | 111.98 | 110.26 | 111.29 | 41,149 | -0.64(-0.57%) |
May 05, 2022 | 114.39 | 114.48 | 110.99 | 111.92 | 48,074 | -3.54(-3.06%) |
May 04, 2022 | 112.59 | 115.67 | 111.90 | 115.46 | 56,049 | +3.09(+2.75%) |
May 03, 2022 | 111.89 | 113.15 | 111.87 | 112.36 | 58,548 | +0.46(+0.41%) |
May 02, 2022 | 111.55 | 112.47 | 109.95 | 111.90 | 65,777 | +0.36(+0.33%) |
Apr 29, 2022 | 114.65 | 114.93 | 111.38 | 111.54 | 20,771 | -3.88(-3.36%) |
Apr 28, 2022 | 114.14 | 115.90 | 113.18 | 115.42 | 36,469 | +2.44(+2.16%) |
Apr 27, 2022 | 113.00 | 114.21 | 112.57 | 112.98 | 48,031 | +0.14(+0.13%) |
Apr 26, 2022 | 114.59 | 114.90 | 112.84 | 112.84 | 39,833 | -2.61(-2.26%) |
Apr 25, 2022 | 114.34 | 115.50 | 113.12 | 115.44 | 54,078 | +0.65(+0.57%) |
Apr 22, 2022 | 117.58 | 117.58 | 114.79 | 114.79 | 19,754 | -3.22(-2.73%) |
Apr 21, 2022 | 120.28 | 120.57 | 117.81 | 118.01 | 28,993 | -1.60(-1.34%) |
Apr 20, 2022 | 119.82 | 120.25 | 119.34 | 119.61 | 44,394 | +0.35(+0.30%) |
Apr 19, 2022 | 117.38 | 119.47 | 117.38 | 119.26 | 45,169 | +1.71(+1.46%) |
Apr 18, 2022 | 117.64 | 118.07 | 117.11 | 117.55 | 69,397 | -0.31(-0.26%) |
Apr 14, 2022 | 119.06 | 119.28 | 117.85 | 117.85 | 20,298 | -1.08(-0.91%) |
Apr 13, 2022 | 117.79 | 119.02 | 117.79 | 118.93 | 24,691 | +1.02(+0.86%) |
Apr 12, 2022 | 119.25 | 119.38 | 117.53 | 117.91 | 34,987 | -0.50(-0.42%) |
Apr 11, 2022 | 119.53 | 119.72 | 118.34 | 118.41 | 66,465 | -1.64(-1.37%) |
Apr 08, 2022 | 120.03 | 120.66 | 119.76 | 120.05 | 38,404 | +0.06(+0.05%) |
Apr 07, 2022 | 119.09 | 120.49 | 118.89 | 120.00 | 48,497 | +0.59(+0.49%) |
Apr 06, 2022 | 118.89 | 119.60 | 118.64 | 119.41 | 39,576 | -0.30(-0.25%) |
Apr 05, 2022 | 120.94 | 121.27 | 119.46 | 119.71 | 26,097 | -1.02(-0.84%) |
Apr 04, 2022 | 120.31 | 120.74 | 119.95 | 120.73 | 89,351 | +0.53(+0.44%) |
Apr 01, 2022 | 120.02 | 120.27 | 119.25 | 120.20 | 99,961 | +0.44(+0.37%) |
Mar 31, 2022 | 121.25 | 121.32 | 119.68 | 119.76 | 24,836 | -1.53(-1.26%) |
Mar 30, 2022 | 121.66 | 121.78 | 120.92 | 121.28 | 20,326 | -0.50(-0.41%) |
Mar 29, 2022 | 121.30 | 121.92 | 120.85 | 121.78 | 22,615 | +1.51(+1.25%) |
Mar 28, 2022 | 119.32 | 120.30 | 118.98 | 120.28 | 26,764 | +0.62(+0.52%) |
Mar 25, 2022 | 119.22 | 119.70 | 118.81 | 119.65 | 20,799 | +0.63(+0.53%) |
Mar 24, 2022 | 117.94 | 119.02 | 117.94 | 119.02 | 70,786 | +1.50(+1.28%) |
Mar 23, 2022 | 118.40 | 118.51 | 117.49 | 117.52 | 15,071 | -1.49(-1.25%) |
Mar 22, 2022 | 118.46 | 119.26 | 118.46 | 119.01 | 109,865 | +0.97(+0.82%) |
Mar 21, 2022 | 118.69 | 118.70 | 117.23 | 118.04 | 108,717 | -0.17(-0.15%) |
Mar 18, 2022 | 116.65 | 118.25 | 116.65 | 118.21 | 67,980 | +1.11(+0.94%) |
Mar 17, 2022 | 115.55 | 117.10 | 115.55 | 117.10 | 26,638 | +1.39(+1.20%) |
Mar 16, 2022 | 114.58 | 115.73 | 113.27 | 115.71 | 138,032 | +1.99(+1.75%) |
Mar 15, 2022 | 112.61 | 113.85 | 112.28 | 113.72 | 28,151 | +2.00(+1.79%) |
Mar 14, 2022 | 112.50 | 113.39 | 111.49 | 111.72 | 54,476 | -0.50(-0.45%) |
Mar 11, 2022 | 113.95 | 114.16 | 112.11 | 112.22 | 55,719 | -1.18(-1.04%) |
Mar 10, 2022 | 112.44 | 113.55 | 112.20 | 113.40 | 86,833 | -0.34(-0.30%) |
Mar 09, 2022 | 113.38 | 114.31 | 113.04 | 113.74 | 47,867 | +2.39(+2.15%) |
Mar 08, 2022 | 112.50 | 114.00 | 111.30 | 111.35 | 57,195 | -1.29(-1.14%) |
Mar 07, 2022 | 114.81 | 114.81 | 112.57 | 112.63 | 74,462 | -2.75(-2.38%) |
Mar 04, 2022 | 114.64 | 115.38 | 114.11 | 115.38 | 68,025 | -0.33(-0.29%) |
Mar 03, 2022 | 116.23 | 116.73 | 115.15 | 115.71 | 67,613 | -0.08(-0.07%) |
Mar 02, 2022 | 114.16 | 116.19 | 114.16 | 115.79 | 135,098 | +1.95(+1.71%) |