Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 105.57 | 106.06 | 103.98 | 105.02 | 217,776 | -0.84(-0.79%) |
May 27, 2022 | 103.27 | 105.87 | 103.27 | 105.85 | 280,354 | +3.57(+3.49%) |
May 26, 2022 | 99.07 | 102.72 | 99.07 | 102.28 | 268,950 | +2.51(+2.51%) |
May 25, 2022 | 97.77 | 100.53 | 97.77 | 99.78 | 220,937 | +1.37(+1.39%) |
May 24, 2022 | 98.88 | 99.28 | 96.81 | 98.41 | 315,618 | -1.89(-1.88%) |
May 23, 2022 | 98.48 | 100.41 | 98.12 | 100.30 | 318,471 | +2.12(+2.16%) |
May 20, 2022 | 99.34 | 99.76 | 95.13 | 98.18 | 401,806 | +0.11(+0.11%) |
May 19, 2022 | 98.09 | 99.72 | 97.37 | 98.07 | 628,921 | -0.77(-0.78%) |
May 18, 2022 | 102.04 | 102.46 | 98.41 | 98.83 | 480,637 | -4.66(-4.50%) |
May 17, 2022 | 102.80 | 103.61 | 101.52 | 103.49 | 329,471 | +2.87(+2.85%) |
May 16, 2022 | 101.02 | 102.04 | 99.99 | 100.62 | 317,352 | -1.25(-1.23%) |
May 13, 2022 | 99.57 | 102.37 | 99.52 | 101.87 | 335,574 | +3.75(+3.82%) |
May 12, 2022 | 97.46 | 99.67 | 95.86 | 98.13 | 675,840 | -0.80(-0.81%) |
May 11, 2022 | 101.36 | 103.32 | 98.65 | 98.92 | 472,359 | -3.50(-3.42%) |
May 10, 2022 | 103.35 | 103.83 | 100.69 | 102.42 | 573,334 | +1.42(+1.40%) |
May 09, 2022 | 103.47 | 104.06 | 100.52 | 101.01 | 772,069 | -4.50(-4.27%) |
May 06, 2022 | 105.75 | 107.32 | 103.83 | 105.51 | 538,771 | -1.15(-1.08%) |
May 05, 2022 | 110.64 | 110.68 | 105.35 | 106.66 | 704,437 | -5.64(-5.02%) |
May 04, 2022 | 108.87 | 112.49 | 106.89 | 112.30 | 458,838 | +3.73(+3.43%) |
May 03, 2022 | 108.46 | 109.16 | 107.58 | 108.58 | 375,176 | +0.07(+0.06%) |
May 02, 2022 | 106.65 | 108.58 | 105.48 | 108.51 | 794,115 | +1.76(+1.65%) |
Apr 29, 2022 | 110.26 | 111.67 | 106.60 | 106.75 | 249,129 | -4.60(-4.13%) |
Apr 28, 2022 | 108.79 | 112.02 | 107.97 | 111.35 | 371,992 | +4.31(+4.03%) |
Apr 27, 2022 | 106.71 | 109.06 | 106.49 | 107.03 | 400,903 | +1.10(+1.04%) |
Apr 26, 2022 | 109.22 | 109.23 | 105.92 | 105.93 | 406,735 | -4.11(-3.73%) |
Apr 25, 2022 | 107.85 | 110.16 | 107.33 | 110.04 | 487,206 | +1.72(+1.59%) |
Apr 22, 2022 | 111.39 | 111.61 | 108.22 | 108.32 | 355,686 | -3.11(-2.79%) |
Apr 21, 2022 | 114.79 | 115.82 | 111.06 | 111.43 | 260,798 | -2.15(-1.90%) |
Apr 20, 2022 | 115.12 | 115.12 | 113.31 | 113.58 | 166,107 | -0.46(-0.41%) |
Apr 19, 2022 | 111.61 | 114.24 | 111.28 | 114.04 | 246,985 | +2.26(+2.02%) |
Apr 18, 2022 | 111.08 | 112.56 | 110.84 | 111.78 | 225,959 | +0.08(+0.07%) |
Apr 14, 2022 | 114.60 | 114.85 | 111.62 | 111.70 | 304,448 | -2.76(-2.41%) |
Apr 13, 2022 | 112.57 | 114.88 | 112.13 | 114.47 | 361,361 | +1.91(+1.69%) |
Apr 12, 2022 | 114.50 | 115.37 | 112.07 | 112.56 | 289,805 | -0.35(-0.31%) |
Apr 11, 2022 | 114.23 | 114.23 | 112.75 | 112.91 | 632,577 | -2.61(-2.26%) |
Apr 08, 2022 | 116.81 | 116.91 | 115.29 | 115.52 | 202,392 | -1.70(-1.45%) |
Apr 07, 2022 | 116.64 | 118.06 | 115.56 | 117.22 | 260,977 | +0.27(+0.23%) |
Apr 06, 2022 | 117.98 | 118.28 | 116.07 | 116.95 | 405,648 | -3.22(-2.68%) |
Apr 05, 2022 | 122.58 | 122.71 | 119.80 | 120.18 | 349,205 | -2.91(-2.36%) |
Apr 04, 2022 | 120.95 | 123.12 | 120.95 | 123.09 | 218,302 | +2.38(+1.97%) |
Apr 01, 2022 | 121.15 | 121.45 | 119.39 | 120.71 | 185,932 | -0.30(-0.24%) |
Mar 31, 2022 | 122.89 | 123.10 | 120.94 | 121.00 | 349,028 | -1.77(-1.44%) |
Mar 30, 2022 | 123.95 | 124.31 | 122.18 | 122.77 | 621,095 | -1.93(-1.55%) |
Mar 29, 2022 | 123.40 | 124.88 | 122.51 | 124.70 | 460,301 | +2.74(+2.25%) |
Mar 28, 2022 | 119.99 | 122.00 | 119.57 | 121.96 | 246,788 | +1.52(+1.26%) |
Mar 25, 2022 | 120.82 | 120.91 | 118.97 | 120.43 | 154,188 | -0.30(-0.25%) |
Mar 24, 2022 | 118.38 | 120.75 | 117.92 | 120.74 | 200,657 | +3.05(+2.59%) |
Mar 23, 2022 | 118.40 | 119.64 | 117.60 | 117.69 | 183,612 | -1.81(-1.51%) |
Mar 22, 2022 | 117.75 | 120.16 | 117.58 | 119.50 | 294,162 | +1.88(+1.60%) |
Mar 21, 2022 | 117.44 | 118.27 | 116.09 | 117.62 | 293,149 | -0.25(-0.21%) |
Mar 18, 2022 | 114.81 | 118.06 | 114.44 | 117.87 | 242,340 | +2.67(+2.32%) |
Mar 17, 2022 | 113.38 | 115.19 | 112.87 | 115.19 | 169,808 | +1.18(+1.03%) |
Mar 16, 2022 | 111.54 | 114.05 | 110.00 | 114.02 | 258,773 | +3.94(+3.58%) |
Mar 15, 2022 | 107.25 | 110.21 | 106.84 | 110.07 | 271,645 | +3.62(+3.40%) |
Mar 14, 2022 | 108.27 | 109.39 | 106.19 | 106.45 | 381,073 | -2.36(-2.17%) |
Mar 11, 2022 | 112.05 | 112.05 | 108.67 | 108.81 | 170,800 | -2.32(-2.08%) |
Mar 10, 2022 | 111.09 | 111.35 | 109.39 | 111.13 | 234,025 | -1.86(-1.65%) |
Mar 09, 2022 | 111.54 | 113.46 | 110.69 | 113.00 | 381,753 | +4.53(+4.18%) |
Mar 08, 2022 | 108.69 | 111.77 | 106.92 | 108.46 | 631,797 | -0.50(-0.46%) |
Mar 07, 2022 | 113.26 | 113.66 | 108.86 | 108.96 | 576,491 | -4.30(-3.79%) |
Mar 04, 2022 | 114.59 | 115.15 | 112.37 | 113.26 | 441,930 | -2.23(-1.93%) |
Mar 03, 2022 | 118.21 | 118.21 | 114.93 | 115.49 | 506,783 | -1.85(-1.58%) |
Mar 02, 2022 | 115.65 | 117.78 | 114.68 | 117.34 | 222,134 | +2.46(+2.14%) |