Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.01 | 117.84 | 115.12 | 116.69 | 1,970,667 | +0.46(+0.40%) |
May 30, 2022 | 116.28 | 116.59 | 115.78 | 116.23 | 112,690 | +0.16(+0.14%) |
May 27, 2022 | 115.27 | 116.55 | 114.02 | 116.07 | 558,377 | +1.28(+1.12%) |
May 26, 2022 | 113.88 | 115.59 | 112.83 | 114.79 | 672,889 | +1.26(+1.11%) |
May 25, 2022 | 113.71 | 114.72 | 112.34 | 113.53 | 565,045 | +0.23(+0.20%) |
May 24, 2022 | 111.71 | 114.73 | 111.71 | 113.30 | 999,327 | +2.12(+1.91%) |
May 20, 2022 | 111.18 | 0 | +1.39(+1.27%) | |||
May 19, 2022 | 110.00 | 110.97 | 108.68 | 109.79 | 1,143,019 | -1.14(-1.03%) |
May 18, 2022 | 112.56 | 113.23 | 110.29 | 110.93 | 906,991 | -2.34(-2.07%) |
May 17, 2022 | 115.00 | 115.00 | 112.71 | 113.27 | 493,840 | -1.62(-1.41%) |
May 16, 2022 | 114.20 | 116.14 | 113.15 | 114.89 | 536,452 | +0.60(+0.52%) |
May 13, 2022 | 113.92 | 114.72 | 112.47 | 114.29 | 971,194 | +0.68(+0.60%) |
May 12, 2022 | 111.08 | 113.83 | 111.08 | 113.61 | 961,469 | +2.32(+2.08%) |
May 11, 2022 | 115.12 | 115.54 | 110.95 | 111.29 | 906,367 | -4.20(-3.64%) |
May 10, 2022 | 115.85 | 116.82 | 115.36 | 115.49 | 807,676 | -0.69(-0.59%) |
May 09, 2022 | 111.12 | 117.71 | 110.35 | 116.18 | 893,635 | +4.42(+3.95%) |
May 06, 2022 | 111.70 | 114.07 | 111.48 | 111.76 | 754,076 | -0.49(-0.44%) |
May 05, 2022 | 113.00 | 114.17 | 111.83 | 112.25 | 1,583,653 | -0.42(-0.37%) |
May 04, 2022 | 114.12 | 115.29 | 110.82 | 112.67 | 763,114 | -1.35(-1.18%) |
May 03, 2022 | 116.41 | 117.59 | 113.95 | 114.02 | 568,363 | -2.46(-2.11%) |
May 02, 2022 | 117.57 | 118.07 | 116.36 | 116.48 | 412,673 | -1.03(-0.88%) |
Apr 29, 2022 | 118.19 | 119.01 | 117.39 | 117.51 | 423,343 | -0.78(-0.66%) |
Apr 28, 2022 | 118.83 | 119.58 | 118.03 | 118.29 | 684,239 | +0.23(+0.19%) |
Apr 27, 2022 | 116.11 | 118.33 | 115.38 | 118.06 | 586,829 | +2.00(+1.72%) |
Apr 26, 2022 | 117.17 | 117.61 | 115.70 | 116.06 | 653,995 | -1.09(-0.93%) |
Apr 25, 2022 | 116.31 | 117.70 | 115.23 | 117.15 | 531,328 | +0.67(+0.58%) |
Apr 22, 2022 | 116.68 | 117.43 | 115.39 | 116.48 | 622,029 | +0.13(+0.11%) |
Apr 21, 2022 | 117.05 | 117.41 | 116.13 | 116.35 | 615,383 | -0.72(-0.62%) |
Apr 20, 2022 | 118.56 | 119.35 | 116.78 | 117.07 | 439,299 | -1.35(-1.14%) |
Apr 19, 2022 | 115.23 | 118.76 | 114.95 | 118.42 | 502,468 | +3.90(+3.41%) |
Apr 18, 2022 | 115.27 | 115.83 | 114.00 | 114.52 | 237,705 | -0.94(-0.81%) |
Apr 14, 2022 | 115.46 | 0 | -0.55(-0.47%) | |||
Apr 13, 2022 | 118.20 | 118.94 | 115.56 | 116.01 | 378,990 | -2.10(-1.78%) |
Apr 12, 2022 | 118.74 | 119.01 | 117.52 | 118.11 | 474,750 | -0.33(-0.28%) |
Apr 11, 2022 | 117.59 | 119.22 | 117.00 | 118.44 | 351,825 | +0.70(+0.59%) |
Apr 08, 2022 | 117.00 | 118.70 | 116.78 | 117.74 | 347,537 | +0.51(+0.44%) |
Apr 07, 2022 | 115.33 | 117.30 | 115.00 | 117.23 | 330,116 | +1.83(+1.59%) |
Apr 06, 2022 | 114.54 | 115.62 | 113.58 | 115.40 | 461,418 | +0.18(+0.16%) |
Apr 05, 2022 | 111.99 | 115.39 | 111.63 | 115.22 | 535,670 | +3.42(+3.06%) |
Apr 04, 2022 | 110.79 | 111.84 | 110.63 | 111.80 | 269,280 | +0.92(+0.83%) |
Apr 01, 2022 | 112.01 | 112.77 | 110.23 | 110.88 | 422,103 | -1.30(-1.16%) |
Mar 31, 2022 | 111.26 | 113.27 | 111.26 | 112.18 | 697,072 | +1.02(+0.92%) |
Mar 30, 2022 | 110.67 | 111.95 | 110.21 | 111.16 | 497,279 | +0.06(+0.05%) |
Mar 29, 2022 | 110.96 | 111.62 | 110.14 | 111.10 | 367,104 | +0.40(+0.36%) |
Mar 28, 2022 | 109.28 | 110.93 | 108.49 | 110.70 | 351,481 | +1.23(+1.12%) |
Mar 25, 2022 | 110.03 | 110.10 | 108.65 | 109.47 | 276,242 | -0.05(-0.05%) |
Mar 24, 2022 | 110.39 | 110.56 | 108.98 | 109.52 | 555,155 | -0.92(-0.83%) |
Mar 23, 2022 | 110.11 | 112.22 | 109.66 | 110.44 | 716,204 | +0.35(+0.32%) |
Mar 22, 2022 | 110.50 | 111.32 | 109.89 | 110.09 | 429,224 | -0.65(-0.59%) |
Mar 21, 2022 | 111.22 | 111.75 | 110.12 | 110.74 | 355,386 | -0.42(-0.38%) |
Mar 18, 2022 | 113.00 | 113.59 | 110.65 | 111.16 | 2,480,829 | -2.86(-2.51%) |
Mar 17, 2022 | 114.00 | 114.81 | 113.06 | 114.02 | 651,742 | +0.23(+0.20%) |
Mar 16, 2022 | 112.78 | 115.16 | 112.78 | 113.79 | 1,010,902 | +0.49(+0.43%) |
Mar 15, 2022 | 114.59 | 114.59 | 111.02 | 113.30 | 1,049,257 | -1.24(-1.08%) |
Mar 14, 2022 | 113.64 | 115.54 | 113.50 | 114.54 | 796,532 | -0.21(-0.18%) |
Mar 11, 2022 | 115.10 | 116.88 | 113.98 | 114.75 | 819,379 | -0.12(-0.10%) |
Mar 10, 2022 | 111.54 | 115.58 | 111.20 | 114.87 | 984,956 | +2.18(+1.93%) |
Mar 09, 2022 | 113.01 | 113.48 | 111.00 | 112.69 | 975,240 | +0.61(+0.54%) |
Mar 08, 2022 | 110.50 | 112.97 | 110.02 | 112.08 | 1,419,142 | +1.33(+1.20%) |
Mar 07, 2022 | 105.41 | 110.87 | 105.41 | 110.75 | 1,231,147 | +4.73(+4.46%) |
Mar 04, 2022 | 101.01 | 106.24 | 101.01 | 106.02 | 601,444 | +3.82(+3.74%) |
Mar 03, 2022 | 99.58 | 102.65 | 99.58 | 102.20 | 556,796 | +2.71(+2.72%) |
Mar 02, 2022 | 98.13 | 99.65 | 98.02 | 99.49 | 439,047 | +1.47(+1.50%) |