Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.60 | 104.91 | 104.23 | 104.23 | 8,214 | -1.75(-1.65%) |
May 27, 2022 | 105.43 | 105.98 | 105.00 | 105.98 | 1,994 | -2.77(-2.55%) |
May 26, 2022 | 108.67 | 109.28 | 108.31 | 108.75 | 5,429 | +0.82(+0.76%) |
May 25, 2022 | 107.67 | 108.07 | 107.67 | 107.93 | 5,922 | -0.04(-0.04%) |
May 24, 2022 | 108.35 | 108.35 | 105.80 | 107.97 | 6,745 | +2.19(+2.07%) |
May 23, 2022 | 106.01 | 106.01 | 104.52 | 105.78 | 10,787 | -0.83(-0.78%) |
May 20, 2022 | 106.98 | 106.98 | 105.72 | 106.61 | 6,496 | +1.00(+0.95%) |
May 19, 2022 | 105.17 | 105.77 | 105.11 | 105.61 | 3,732 | +0.44(+0.42%) |
May 18, 2022 | 105.69 | 105.69 | 104.71 | 105.17 | 3,343 | +0.14(+0.13%) |
May 17, 2022 | 105.09 | 105.25 | 104.50 | 105.03 | 4,160 | +3.03(+2.97%) |
May 16, 2022 | 101.89 | 102.31 | 101.49 | 102.00 | 12,107 | -1.16(-1.12%) |
May 13, 2022 | 102.94 | 103.16 | 102.06 | 103.16 | 3,167 | +1.51(+1.49%) |
May 12, 2022 | 102.26 | 102.36 | 101.22 | 101.65 | 3,083 | +3.74(+3.82%) |
May 11, 2022 | 98.45 | 100.07 | 97.91 | 97.91 | 10,036 | +0.45(+0.46%) |
May 10, 2022 | 99.00 | 100.00 | 97.46 | 97.46 | 5,889 | -4.74(-4.64%) |
May 09, 2022 | 102.58 | 103.25 | 100.00 | 102.20 | 6,844 | -5.26(-4.89%) |
May 06, 2022 | 109.85 | 109.86 | 107.46 | 107.46 | 9,621 | -4.79(-4.27%) |
May 05, 2022 | 111.50 | 112.25 | 109.31 | 112.25 | 3,855 | +2.18(+1.98%) |
May 04, 2022 | 110.52 | 113.35 | 108.88 | 110.07 | 3,883 | -0.30(-0.27%) |
May 03, 2022 | 109.32 | 111.06 | 109.32 | 110.37 | 3,927 | +2.11(+1.95%) |
May 02, 2022 | 109.39 | 110.30 | 107.35 | 108.26 | 11,038 | -3.57(-3.19%) |
Apr 29, 2022 | 111.75 | 112.03 | 109.49 | 111.83 | 4,549 | +0.91(+0.82%) |
Apr 28, 2022 | 109.50 | 110.92 | 107.00 | 110.92 | 4,751 | +2.87(+2.65%) |
Apr 27, 2022 | 106.51 | 108.05 | 106.50 | 108.05 | 8,167 | -0.58(-0.53%) |
Apr 26, 2022 | 107.17 | 108.63 | 107.17 | 108.63 | 6,589 | -1.60(-1.45%) |
Apr 25, 2022 | 110.11 | 110.80 | 109.48 | 110.23 | 8,962 | -2.95(-2.61%) |
Apr 22, 2022 | 113.19 | 113.19 | 113.19 | 113.19 | 1,870 | +0.89(+0.79%) |
Apr 21, 2022 | 112.91 | 112.91 | 112.15 | 112.30 | 1,956 | -2.27(-1.98%) |
Apr 20, 2022 | 114.28 | 114.57 | 114.28 | 114.57 | 1,381 | +0.57(+0.50%) |
Apr 19, 2022 | 113.61 | 114.00 | 113.61 | 114.00 | 1,210 | -0.56(-0.48%) |
Apr 18, 2022 | 115.61 | 115.61 | 114.56 | 114.56 | 1,332 | +0.06(+0.05%) |
Apr 14, 2022 | 114.50 | 114.50 | 114.50 | 114.50 | 1,739 | +1.50(+1.33%) |
Apr 13, 2022 | 111.00 | 113.00 | 111.00 | 113.00 | 5,410 | +3.36(+3.06%) |
Apr 12, 2022 | 108.80 | 110.13 | 107.99 | 109.64 | 10,111 | +0.84(+0.77%) |
Apr 11, 2022 | 111.38 | 111.38 | 106.85 | 108.80 | 2,359 | +0.66(+0.61%) |
Apr 08, 2022 | 106.77 | 108.75 | 106.77 | 108.14 | 2,287 | -2.87(-2.58%) |
Apr 07, 2022 | 111.88 | 111.88 | 111.01 | 111.01 | 3,732 | -0.73(-0.65%) |
Apr 06, 2022 | 113.20 | 113.20 | 111.26 | 111.74 | 3,619 | -2.01(-1.77%) |
Apr 05, 2022 | 115.25 | 115.25 | 111.34 | 113.75 | 7,154 | -2.00(-1.73%) |
Apr 04, 2022 | 115.55 | 115.75 | 114.27 | 115.75 | 6,991 | -0.84(-0.72%) |
Apr 01, 2022 | 119.39 | 119.39 | 113.08 | 116.59 | 3,002 | +0.16(+0.14%) |
Mar 31, 2022 | 118.24 | 118.24 | 116.43 | 116.43 | 3,113 | -1.96(-1.66%) |
Mar 30, 2022 | 118.20 | 118.39 | 117.66 | 118.39 | 1,956 | -0.27(-0.23%) |
Mar 29, 2022 | 118.00 | 119.50 | 117.00 | 118.66 | 5,544 | -0.09(-0.08%) |
Mar 28, 2022 | 117.91 | 119.29 | 117.91 | 118.75 | 4,708 | -3.65(-2.98%) |
Mar 25, 2022 | 122.00 | 123.00 | 122.00 | 122.40 | 6,273 | +0.40(+0.33%) |
Mar 24, 2022 | 120.50 | 122.00 | 120.50 | 122.00 | 2,447 | +2.57(+2.15%) |
Mar 23, 2022 | 120.35 | 120.35 | 119.13 | 119.43 | 3,925 | -0.06(-0.05%) |
Mar 22, 2022 | 119.70 | 119.75 | 118.75 | 119.49 | 4,037 | +1.70(+1.44%) |
Mar 21, 2022 | 118.00 | 118.00 | 117.00 | 117.79 | 6,622 | +1.09(+0.93%) |
Mar 18, 2022 | 115.34 | 116.77 | 115.34 | 116.70 | 1,661 | +2.29(+2.00%) |
Mar 17, 2022 | 114.00 | 114.48 | 113.82 | 114.41 | 3,196 | -1.23(-1.06%) |
Mar 16, 2022 | 115.25 | 115.64 | 113.86 | 115.64 | 2,486 | +3.10(+2.75%) |
Mar 15, 2022 | 111.80 | 112.54 | 111.61 | 112.54 | 10,320 | -0.46(-0.41%) |
Mar 14, 2022 | 114.00 | 114.24 | 113.00 | 113.00 | 6,659 | -3.50(-3.00%) |
Mar 11, 2022 | 117.00 | 117.00 | 114.66 | 116.50 | 1,830 | +5.00(+4.48%) |
Mar 10, 2022 | 107.87 | 113.48 | 107.32 | 111.50 | 9,280 | +1.90(+1.73%) |
Mar 09, 2022 | 112.00 | 112.00 | 108.93 | 109.60 | 12,978 | +1.60(+1.48%) |
Mar 08, 2022 | 109.76 | 110.37 | 107.49 | 108.00 | 16,120 | -5.57(-4.90%) |
Mar 07, 2022 | 116.00 | 116.00 | 112.01 | 113.57 | 2,860 | +1.38(+1.23%) |
Mar 04, 2022 | 115.00 | 115.00 | 110.61 | 112.19 | 2,533 | +1.94(+1.76%) |
Mar 03, 2022 | 109.85 | 111.99 | 109.85 | 110.25 | 2,416 | +2.58(+2.40%) |
Mar 02, 2022 | 108.59 | 108.59 | 106.70 | 107.67 | 2,169 | +4.52(+4.38%) |