Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.00 | 114.00 | 111.93 | 112.80 | 1,591 | -1.65(-1.44%) |
May 27, 2022 | 114.32 | 119.24 | 113.25 | 114.45 | 1,354 | -2.40(-2.06%) |
May 26, 2022 | 115.40 | 116.85 | 109.50 | 116.85 | 6,900 | +4.75(+4.24%) |
May 25, 2022 | 111.25 | 113.70 | 111.25 | 112.10 | 3,435 | +3.85(+3.56%) |
May 24, 2022 | 109.25 | 111.25 | 108.25 | 108.25 | 2,538 | -1.75(-1.59%) |
May 23, 2022 | 109.75 | 112.75 | 109.75 | 110.00 | 872 | +1.96(+1.81%) |
May 20, 2022 | 106.60 | 113.80 | 106.60 | 108.04 | 2,273 | +1.21(+1.13%) |
May 19, 2022 | 102.50 | 108.07 | 102.50 | 106.83 | 1,868 | +7.31(+7.35%) |
May 18, 2022 | 104.75 | 104.75 | 99.00 | 99.52 | 980 | -5.31(-5.06%) |
May 17, 2022 | 103.26 | 104.83 | 99.25 | 104.83 | 1,164 | +3.57(+3.52%) |
May 16, 2022 | 102.01 | 102.01 | 98.25 | 101.26 | 5,584 | +1.81(+1.82%) |
May 13, 2022 | 97.48 | 99.91 | 96.95 | 99.45 | 3,510 | +4.19(+4.40%) |
May 12, 2022 | 94.05 | 98.95 | 94.05 | 95.26 | 2,169 | -2.74(-2.80%) |
May 11, 2022 | 98.00 | 100.83 | 98.00 | 98.00 | 2,032 | -1.55(-1.56%) |
May 10, 2022 | 100.43 | 102.00 | 99.14 | 99.55 | 1,916 | +1.18(+1.20%) |
May 09, 2022 | 101.00 | 101.00 | 96.45 | 98.37 | 1,319 | -4.53(-4.40%) |
May 06, 2022 | 103.40 | 105.49 | 102.70 | 102.90 | 814 | +1.54(+1.52%) |
May 05, 2022 | 103.05 | 105.50 | 100.33 | 101.36 | 2,019 | -2.91(-2.79%) |
May 04, 2022 | 107.22 | 108.74 | 104.27 | 104.27 | 1,498 | +0.14(+0.13%) |
May 03, 2022 | 104.00 | 106.04 | 102.25 | 104.13 | 1,513 | -0.55(-0.53%) |
May 02, 2022 | 107.21 | 108.22 | 104.25 | 104.68 | 1,572 | -8.76(-7.72%) |
Apr 29, 2022 | 110.25 | 113.74 | 110.25 | 113.44 | 1,014 | +0.44(+0.39%) |
Apr 28, 2022 | 114.00 | 115.30 | 112.20 | 113.00 | 1,306 | +0.83(+0.74%) |
Apr 27, 2022 | 113.25 | 114.19 | 111.50 | 112.17 | 1,054 | -4.08(-3.51%) |
Apr 26, 2022 | 117.38 | 118.75 | 114.50 | 116.25 | 1,243 | -6.25(-5.10%) |
Apr 25, 2022 | 119.75 | 122.50 | 119.26 | 122.50 | 1,129 | +6.55(+5.65%) |
Apr 22, 2022 | 119.00 | 119.00 | 115.75 | 115.95 | 553 | -2.55(-2.15%) |
Apr 21, 2022 | 120.24 | 120.24 | 116.30 | 118.50 | 1,095 | -3.05(-2.51%) |
Apr 20, 2022 | 120.35 | 122.25 | 118.75 | 121.55 | 468 | +3.55(+3.01%) |
Apr 19, 2022 | 115.70 | 118.00 | 115.60 | 118.00 | 373 | +2.99(+2.60%) |
Apr 18, 2022 | 119.30 | 120.50 | 111.44 | 115.01 | 1,627 | -0.39(-0.34%) |
Apr 14, 2022 | 113.50 | 118.25 | 113.50 | 115.40 | 1,237 | +0.14(+0.12%) |
Apr 13, 2022 | 117.25 | 118.85 | 114.85 | 115.26 | 1,302 | -2.20(-1.87%) |
Apr 12, 2022 | 117.84 | 119.70 | 116.74 | 117.46 | 810 | -2.54(-2.12%) |
Apr 11, 2022 | 121.49 | 122.50 | 119.13 | 120.00 | 897 | -5.75(-4.57%) |
Apr 08, 2022 | 124.25 | 125.75 | 123.85 | 125.75 | 304 | +3.55(+2.91%) |
Apr 07, 2022 | 124.18 | 126.00 | 122.20 | 122.20 | 508 | -1.10(-0.89%) |
Apr 06, 2022 | 125.12 | 127.55 | 122.25 | 123.30 | 401 | -2.77(-2.20%) |
Apr 05, 2022 | 129.98 | 129.98 | 125.55 | 126.07 | 23,947 | +4.31(+3.54%) |
Apr 04, 2022 | 122.75 | 124.36 | 120.80 | 121.76 | 1,855 | -1.78(-1.44%) |
Apr 01, 2022 | 124.52 | 126.50 | 121.71 | 123.54 | 405 | -5.46(-4.23%) |
Mar 31, 2022 | 124.49 | 129.50 | 124.49 | 129.00 | 535 | +8.70(+7.23%) |
Mar 30, 2022 | 122.00 | 127.00 | 120.30 | 120.30 | 950 | -0.56(-0.46%) |
Mar 29, 2022 | 117.36 | 121.49 | 117.36 | 120.86 | 732 | +4.32(+3.71%) |
Mar 28, 2022 | 117.00 | 118.57 | 114.25 | 116.54 | 876 | +0.67(+0.58%) |
Mar 25, 2022 | 116.02 | 119.38 | 114.90 | 115.87 | 658 | +4.66(+4.19%) |
Mar 24, 2022 | 114.55 | 115.59 | 110.60 | 111.21 | 615 | -2.25(-1.99%) |
Mar 23, 2022 | 116.40 | 117.34 | 111.70 | 113.46 | 867 | -4.77(-4.04%) |
Mar 22, 2022 | 119.40 | 119.71 | 117.35 | 118.24 | 591 | +0.06(+0.05%) |
Mar 21, 2022 | 120.85 | 121.49 | 117.17 | 118.18 | 815 | -3.29(-2.71%) |
Mar 18, 2022 | 120.12 | 121.78 | 118.47 | 121.47 | 1,396 | +1.53(+1.28%) |
Mar 17, 2022 | 120.62 | 122.59 | 119.42 | 119.93 | 856 | +3.74(+3.22%) |
Mar 16, 2022 | 119.37 | 121.07 | 114.70 | 116.19 | 1,234 | -9.19(-7.33%) |
Mar 15, 2022 | 125.51 | 126.75 | 121.27 | 125.38 | 426 | -2.95(-2.30%) |
Mar 14, 2022 | 129.43 | 129.43 | 125.58 | 128.33 | 1,102 | +1.88(+1.49%) |
Mar 11, 2022 | 130.15 | 131.25 | 125.25 | 126.45 | 2,824 | -1.55(-1.21%) |
Mar 10, 2022 | 128.95 | 128.95 | 125.22 | 128.00 | 1,699 | -0.62(-0.48%) |
Mar 09, 2022 | 124.37 | 134.73 | 124.37 | 128.62 | 2,206 | -4.88(-3.66%) |
Mar 08, 2022 | 126.33 | 137.15 | 125.08 | 133.50 | 2,614 | +12.58(+10.40%) |
Mar 07, 2022 | 122.83 | 125.60 | 119.45 | 120.92 | 1,831 | +6.51(+5.69%) |
Mar 04, 2022 | 114.93 | 115.21 | 110.45 | 114.41 | 1,069 | +2.72(+2.44%) |
Mar 03, 2022 | 116.37 | 116.45 | 110.50 | 111.69 | 901 | -6.41(-5.43%) |
Mar 02, 2022 | 122.46 | 122.46 | 118.10 | 118.10 | 739 | -0.20(-0.17%) |