Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 107.79 | 107.86 | 106.22 | 107.00 | 168,073 | -1.14(-1.05%) |
May 27, 2022 | 106.00 | 108.17 | 106.00 | 108.13 | 146,820 | +2.82(+2.68%) |
May 26, 2022 | 104.20 | 106.41 | 104.20 | 105.32 | 75,786 | +2.04(+1.97%) |
May 25, 2022 | 101.43 | 103.73 | 101.43 | 103.28 | 102,085 | +1.55(+1.53%) |
May 24, 2022 | 101.55 | 101.98 | 99.76 | 101.73 | 78,608 | -0.49(-0.48%) |
May 23, 2022 | 101.79 | 102.53 | 100.25 | 102.22 | 121,457 | +1.31(+1.29%) |
May 20, 2022 | 103.34 | 103.51 | 98.87 | 100.92 | 242,367 | -1.24(-1.21%) |
May 19, 2022 | 102.25 | 103.56 | 101.51 | 102.15 | 152,172 | -1.02(-0.99%) |
May 18, 2022 | 104.85 | 106.21 | 102.43 | 103.17 | 131,670 | -3.30(-3.10%) |
May 17, 2022 | 104.50 | 106.80 | 104.50 | 106.47 | 114,498 | +3.11(+3.00%) |
May 16, 2022 | 104.00 | 105.20 | 103.12 | 103.37 | 225,868 | -0.89(-0.85%) |
May 13, 2022 | 101.92 | 104.79 | 101.92 | 104.26 | 113,600 | +3.55(+3.52%) |
May 12, 2022 | 100.11 | 102.44 | 98.64 | 100.71 | 275,247 | -0.19(-0.19%) |
May 11, 2022 | 102.83 | 105.13 | 100.75 | 100.90 | 165,005 | -2.12(-2.05%) |
May 10, 2022 | 104.32 | 104.82 | 101.51 | 103.01 | 244,225 | +0.08(+0.08%) |
May 09, 2022 | 107.76 | 107.97 | 102.38 | 102.93 | 1,926,244 | -6.42(-5.87%) |
May 06, 2022 | 110.49 | 110.72 | 107.98 | 109.35 | 133,187 | -2.00(-1.79%) |
May 05, 2022 | 114.41 | 114.42 | 110.34 | 111.35 | 101,575 | -4.13(-3.58%) |
May 04, 2022 | 112.75 | 115.52 | 111.46 | 115.48 | 137,996 | +3.29(+2.94%) |
May 03, 2022 | 111.95 | 113.19 | 111.31 | 112.19 | 85,358 | +0.17(+0.15%) |
May 02, 2022 | 111.01 | 112.82 | 109.60 | 112.02 | 247,616 | +0.77(+0.69%) |
Apr 29, 2022 | 114.49 | 115.36 | 111.00 | 111.25 | 88,870 | -3.40(-2.97%) |
Apr 28, 2022 | 114.28 | 115.33 | 111.67 | 114.65 | 143,309 | +1.47(+1.30%) |
Apr 27, 2022 | 113.89 | 114.53 | 112.14 | 113.18 | 350,057 | -0.80(-0.70%) |
Apr 26, 2022 | 116.44 | 116.67 | 113.98 | 113.98 | 133,061 | -2.85(-2.44%) |
Apr 25, 2022 | 116.06 | 116.98 | 114.41 | 116.83 | 244,679 | -0.29(-0.25%) |
Apr 22, 2022 | 118.86 | 119.67 | 116.93 | 117.11 | 131,948 | -1.75(-1.47%) |
Apr 21, 2022 | 124.38 | 124.59 | 118.54 | 118.86 | 134,332 | -4.24(-3.45%) |
Apr 20, 2022 | 124.32 | 124.45 | 122.62 | 123.11 | 132,420 | -0.64(-0.52%) |
Apr 19, 2022 | 121.61 | 124.27 | 121.59 | 123.75 | 107,924 | +2.16(+1.77%) |
Apr 18, 2022 | 122.74 | 122.74 | 121.05 | 121.59 | 119,882 | -1.16(-0.94%) |
Apr 14, 2022 | 122.84 | 123.44 | 122.37 | 122.75 | 161,457 | +0.19(+0.15%) |
Apr 13, 2022 | 121.67 | 122.72 | 121.55 | 122.56 | 127,387 | +1.45(+1.20%) |
Apr 12, 2022 | 121.12 | 122.81 | 120.47 | 121.11 | 125,009 | +1.06(+0.88%) |
Apr 11, 2022 | 119.80 | 121.62 | 119.39 | 120.05 | 117,481 | +0.26(+0.21%) |
Apr 08, 2022 | 122.35 | 122.41 | 119.61 | 119.79 | 76,096 | -2.53(-2.07%) |
Apr 07, 2022 | 121.55 | 122.78 | 120.56 | 122.32 | 325,424 | +1.09(+0.90%) |
Apr 06, 2022 | 121.93 | 122.37 | 120.77 | 121.24 | 150,464 | -1.49(-1.22%) |
Apr 05, 2022 | 125.05 | 126.44 | 122.46 | 122.73 | 232,462 | -2.09(-1.67%) |
Apr 04, 2022 | 125.17 | 125.25 | 123.30 | 124.81 | 123,969 | +0.06(+0.05%) |
Apr 01, 2022 | 123.78 | 124.76 | 122.55 | 124.76 | 149,687 | +1.47(+1.19%) |
Mar 31, 2022 | 125.09 | 125.85 | 123.17 | 123.28 | 79,319 | -2.05(-1.63%) |
Mar 30, 2022 | 124.93 | 126.47 | 124.47 | 125.33 | 134,343 | -0.07(-0.06%) |
Mar 29, 2022 | 123.31 | 125.58 | 122.90 | 125.40 | 117,754 | +2.20(+1.79%) |
Mar 28, 2022 | 125.22 | 125.22 | 122.12 | 123.19 | 165,488 | -1.98(-1.58%) |
Mar 25, 2022 | 125.58 | 125.84 | 124.52 | 125.17 | 161,370 | -0.36(-0.28%) |
Mar 24, 2022 | 124.26 | 125.59 | 123.52 | 125.53 | 223,419 | +2.03(+1.64%) |
Mar 23, 2022 | 124.74 | 125.09 | 123.50 | 123.50 | 191,599 | -1.24(-0.99%) |
Mar 22, 2022 | 123.36 | 125.36 | 122.69 | 124.74 | 157,468 | +1.60(+1.30%) |
Mar 21, 2022 | 121.86 | 123.71 | 121.22 | 123.13 | 205,025 | +0.92(+0.76%) |
Mar 18, 2022 | 120.68 | 122.32 | 120.65 | 122.21 | 238,036 | +1.53(+1.27%) |
Mar 17, 2022 | 118.35 | 120.71 | 118.35 | 120.68 | 227,192 | +2.44(+2.06%) |
Mar 16, 2022 | 118.97 | 119.40 | 115.77 | 118.24 | 264,718 | +0.21(+0.18%) |
Mar 15, 2022 | 116.60 | 118.22 | 115.89 | 118.03 | 225,948 | +2.31(+2.00%) |
Mar 14, 2022 | 117.53 | 117.58 | 114.59 | 115.72 | 605,063 | -1.38(-1.18%) |
Mar 11, 2022 | 119.86 | 120.62 | 117.03 | 117.10 | 304,528 | -1.87(-1.57%) |
Mar 10, 2022 | 118.28 | 118.97 | 268,543 | -0.45(-0.37%) | ||
Mar 09, 2022 | 118.21 | 119.84 | 117.33 | 119.41 | 725,316 | +2.74(+2.35%) |
Mar 08, 2022 | 119.90 | 120.56 | 116.68 | 116.68 | 442,814 | -2.62(-2.19%) |
Mar 07, 2022 | 121.26 | 123.05 | 119.30 | 119.30 | 804,927 | -1.29(-1.07%) |
Mar 04, 2022 | 120.51 | 120.85 | 118.91 | 120.59 | 433,146 | +0.08(+0.07%) |
Mar 03, 2022 | 122.90 | 122.90 | 119.91 | 120.51 | 345,441 | -1.68(-1.37%) |
Mar 02, 2022 | 120.86 | 123.92 | 119.71 | 122.19 | 1,033,122 | +1.78(+1.48%) |