Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.16 | 117.52 | 113.74 | 116.97 | 2,607,869 | +1.64(+1.42%) |
May 27, 2022 | 113.99 | 115.33 | 113.99 | 115.33 | 1,386,857 | +1.93(+1.71%) |
May 26, 2022 | 111.40 | 114.18 | 111.27 | 113.39 | 1,560,171 | +2.64(+2.38%) |
May 25, 2022 | 108.99 | 111.03 | 108.99 | 110.75 | 1,871,325 | +1.46(+1.33%) |
May 24, 2022 | 108.53 | 109.38 | 107.87 | 109.30 | 1,998,945 | +0.24(+0.22%) |
May 23, 2022 | 108.27 | 109.13 | 106.32 | 109.06 | 1,660,789 | +1.82(+1.70%) |
May 20, 2022 | 106.35 | 107.31 | 105.03 | 107.24 | 1,850,946 | +1.87(+1.77%) |
May 19, 2022 | 104.52 | 106.21 | 104.05 | 105.37 | 1,684,263 | +0.49(+0.47%) |
May 18, 2022 | 106.74 | 106.97 | 104.24 | 104.88 | 3,055,253 | -2.88(-2.68%) |
May 17, 2022 | 108.77 | 108.92 | 107.09 | 107.77 | 1,160,439 | +0.28(+0.26%) |
May 16, 2022 | 107.80 | 108.23 | 106.47 | 107.49 | 1,591,462 | -0.62(-0.58%) |
May 13, 2022 | 107.24 | 109.24 | 106.98 | 108.11 | 1,282,524 | +2.22(+2.10%) |
May 12, 2022 | 104.18 | 107.31 | 104.03 | 105.89 | 2,013,018 | +1.54(+1.48%) |
May 11, 2022 | 105.17 | 106.06 | 104.00 | 104.34 | 2,192,568 | -1.76(-1.66%) |
May 10, 2022 | 106.68 | 107.59 | 104.84 | 106.11 | 1,628,517 | +0.61(+0.58%) |
May 09, 2022 | 108.99 | 109.20 | 105.38 | 105.50 | 2,528,658 | -5.07(-4.58%) |
May 06, 2022 | 110.09 | 111.60 | 109.26 | 110.56 | 1,301,985 | -0.22(-0.20%) |
May 05, 2022 | 112.44 | 112.92 | 109.88 | 110.78 | 1,425,472 | -2.75(-2.42%) |
May 04, 2022 | 109.76 | 113.95 | 108.29 | 113.53 | 2,247,286 | +3.28(+2.97%) |
May 03, 2022 | 111.30 | 111.72 | 108.53 | 110.26 | 1,925,089 | -0.66(-0.60%) |
May 02, 2022 | 112.01 | 112.77 | 108.97 | 110.92 | 2,230,132 | -1.20(-1.07%) |
Apr 29, 2022 | 113.69 | 115.10 | 111.98 | 112.12 | 1,438,997 | -2.41(-2.10%) |
Apr 28, 2022 | 113.23 | 115.70 | 113.23 | 114.52 | 1,200,821 | +2.51(+2.24%) |
Apr 27, 2022 | 111.89 | 113.97 | 111.67 | 112.01 | 2,111,123 | +0.20(+0.18%) |
Apr 26, 2022 | 115.27 | 115.65 | 111.67 | 111.81 | 2,160,592 | -4.39(-3.78%) |
Apr 25, 2022 | 116.42 | 117.17 | 114.80 | 116.20 | 2,651,051 | -1.08(-0.92%) |
Apr 22, 2022 | 118.89 | 119.20 | 116.90 | 117.28 | 2,878,845 | -1.95(-1.64%) |
Apr 21, 2022 | 121.23 | 121.95 | 118.93 | 119.23 | 1,858,776 | -1.21(-1.00%) |
Apr 20, 2022 | 119.77 | 121.11 | 119.77 | 120.44 | 1,850,835 | +1.01(+0.85%) |
Apr 19, 2022 | 117.99 | 119.60 | 117.99 | 119.43 | 1,945,673 | +1.41(+1.19%) |
Apr 18, 2022 | 117.27 | 118.51 | 117.11 | 118.02 | 2,850,713 | +0.19(+0.16%) |
Apr 14, 2022 | 117.02 | 117.95 | 116.90 | 117.83 | 1,910,653 | +1.05(+0.90%) |
Apr 13, 2022 | 114.94 | 117.02 | 114.75 | 116.77 | 1,785,577 | +1.90(+1.65%) |
Apr 12, 2022 | 114.02 | 115.41 | 113.45 | 114.88 | 2,500,910 | +1.51(+1.34%) |
Apr 11, 2022 | 113.95 | 115.44 | 113.05 | 113.36 | 2,295,630 | -0.82(-0.72%) |
Apr 08, 2022 | 113.75 | 115.60 | 113.75 | 114.19 | 1,819,311 | -1.18(-1.02%) |
Apr 07, 2022 | 113.32 | 115.78 | 112.58 | 115.36 | 2,096,639 | +1.71(+1.50%) |
Apr 06, 2022 | 112.12 | 114.38 | 111.20 | 113.66 | 1,756,607 | +0.94(+0.83%) |
Apr 05, 2022 | 111.94 | 113.90 | 111.80 | 112.72 | 2,098,695 | -0.06(-0.05%) |
Apr 04, 2022 | 113.41 | 113.45 | 110.72 | 112.78 | 2,066,861 | -1.07(-0.94%) |
Apr 01, 2022 | 113.95 | 114.51 | 112.75 | 113.85 | 3,009,948 | +0.28(+0.24%) |
Mar 31, 2022 | 116.12 | 117.19 | 113.53 | 113.57 | 4,103,851 | -2.21(-1.91%) |
Mar 30, 2022 | 116.43 | 117.90 | 115.56 | 115.78 | 2,111,109 | -1.32(-1.13%) |
Mar 29, 2022 | 117.64 | 119.14 | 116.66 | 117.11 | 1,766,284 | +0.99(+0.85%) |
Mar 28, 2022 | 114.95 | 116.12 | 114.04 | 116.12 | 1,336,728 | +1.50(+1.31%) |
Mar 25, 2022 | 115.16 | 115.16 | 113.76 | 114.62 | 1,309,457 | -0.08(-0.07%) |
Mar 24, 2022 | 112.32 | 114.98 | 111.07 | 114.69 | 1,939,465 | +3.58(+3.22%) |
Mar 23, 2022 | 112.83 | 113.05 | 110.92 | 111.11 | 1,877,480 | -2.60(-2.28%) |
Mar 22, 2022 | 113.72 | 114.32 | 113.19 | 113.71 | 1,236,531 | +0.12(+0.11%) |
Mar 21, 2022 | 116.74 | 117.24 | 112.87 | 113.58 | 2,015,008 | -3.31(-2.83%) |
Mar 18, 2022 | 114.03 | 117.31 | 113.33 | 116.89 | 3,508,568 | +2.84(+2.49%) |
Mar 17, 2022 | 113.68 | 114.07 | 113.00 | 114.05 | 1,548,235 | -0.50(-0.43%) |
Mar 16, 2022 | 111.91 | 114.60 | 111.65 | 114.55 | 2,246,789 | +4.70(+4.27%) |
Mar 15, 2022 | 109.98 | 111.60 | 109.46 | 109.85 | 1,743,225 | +1.18(+1.08%) |
Mar 14, 2022 | 110.46 | 111.33 | 106.96 | 108.68 | 3,563,223 | -2.72(-2.44%) |
Mar 11, 2022 | 111.87 | 113.42 | 111.30 | 111.40 | 2,171,314 | +0.42(+0.38%) |
Mar 10, 2022 | 109.71 | 111.09 | 109.27 | 110.97 | 2,555,343 | -0.19(-0.17%) |
Mar 09, 2022 | 113.06 | 113.80 | 110.79 | 111.17 | 1,541,942 | +0.75(+0.68%) |
Mar 08, 2022 | 108.52 | 113.52 | 107.80 | 110.42 | 2,386,994 | +1.86(+1.71%) |
Mar 07, 2022 | 113.11 | 113.11 | 108.49 | 108.56 | 2,806,455 | -5.20(-4.57%) |
Mar 04, 2022 | 113.53 | 113.91 | 111.47 | 113.76 | 1,739,530 | -0.93(-0.81%) |
Mar 03, 2022 | 117.25 | 117.30 | 114.17 | 114.69 | 1,389,600 | -2.20(-1.89%) |
Mar 02, 2022 | 115.50 | 117.50 | 115.34 | 116.90 | 1,324,557 | +1.90(+1.65%) |