Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 113.07 | 113.32 | 111.59 | 112.34 | 43,228 | -0.96(-0.85%) |
May 27, 2022 | 111.25 | 113.40 | 111.13 | 113.31 | 32,297 | +2.82(+2.55%) |
May 26, 2022 | 108.90 | 111.14 | 108.90 | 110.49 | 27,045 | +2.20(+2.03%) |
May 25, 2022 | 105.89 | 108.73 | 105.89 | 108.29 | 36,518 | +1.97(+1.85%) |
May 24, 2022 | 106.59 | 106.64 | 105.04 | 106.32 | 15,141 | -1.74(-1.61%) |
May 23, 2022 | 107.96 | 108.48 | 106.47 | 108.06 | 25,695 | +1.30(+1.21%) |
May 20, 2022 | 108.04 | 108.04 | 104.46 | 106.77 | 31,892 | -0.24(-0.23%) |
May 19, 2022 | 106.29 | 108.35 | 106.26 | 107.01 | 62,650 | -0.08(-0.07%) |
May 18, 2022 | 109.41 | 110.27 | 106.48 | 107.09 | 42,011 | -3.89(-3.50%) |
May 17, 2022 | 109.41 | 110.98 | 108.76 | 110.98 | 43,503 | +3.64(+3.39%) |
May 16, 2022 | 107.12 | 108.66 | 106.80 | 107.34 | 33,887 | +0.06(+0.05%) |
May 13, 2022 | 105.68 | 108.35 | 105.68 | 107.29 | 33,427 | +3.30(+3.18%) |
May 12, 2022 | 102.47 | 104.91 | 102.27 | 103.98 | 45,555 | +0.38(+0.37%) |
May 11, 2022 | 106.12 | 107.76 | 103.30 | 103.60 | 61,725 | -2.45(-2.31%) |
May 10, 2022 | 107.81 | 108.22 | 104.16 | 106.05 | 59,005 | +0.12(+0.11%) |
May 09, 2022 | 109.01 | 109.22 | 105.38 | 105.93 | 63,189 | -4.97(-4.48%) |
May 06, 2022 | 112.16 | 112.32 | 110.07 | 110.90 | 31,839 | -1.84(-1.63%) |
May 05, 2022 | 116.20 | 116.20 | 111.68 | 112.74 | 45,198 | -4.21(-3.60%) |
May 04, 2022 | 115.18 | 117.39 | 112.79 | 116.95 | 62,249 | +2.06(+1.79%) |
May 03, 2022 | 113.42 | 115.28 | 113.15 | 114.90 | 55,421 | +1.44(+1.27%) |
May 02, 2022 | 112.42 | 114.12 | 111.12 | 113.45 | 104,419 | +0.90(+0.80%) |
Apr 29, 2022 | 115.40 | 116.39 | 112.42 | 112.56 | 37,220 | -2.65(-2.30%) |
Apr 28, 2022 | 114.77 | 115.87 | 112.08 | 115.21 | 97,761 | +1.24(+1.09%) |
Apr 27, 2022 | 114.34 | 115.03 | 113.70 | 113.97 | 36,785 | -0.24(-0.21%) |
Apr 26, 2022 | 116.76 | 117.08 | 114.13 | 114.21 | 67,054 | -3.39(-2.88%) |
Apr 25, 2022 | 115.92 | 117.64 | 114.95 | 117.60 | 20,279 | +0.24(+0.21%) |
Apr 22, 2022 | 119.76 | 120.60 | 117.25 | 117.35 | 27,030 | -3.16(-2.62%) |
Apr 21, 2022 | 124.84 | 124.95 | 120.16 | 120.51 | 48,148 | -3.49(-2.81%) |
Apr 20, 2022 | 124.05 | 124.55 | 123.21 | 124.00 | 25,811 | +0.55(+0.44%) |
Apr 19, 2022 | 121.56 | 123.90 | 121.56 | 123.45 | 25,100 | +1.70(+1.40%) |
Apr 18, 2022 | 122.86 | 123.07 | 121.21 | 121.75 | 26,711 | -1.17(-0.95%) |
Apr 14, 2022 | 123.69 | 124.50 | 122.89 | 122.92 | 28,950 | -0.94(-0.76%) |
Apr 13, 2022 | 121.53 | 124.12 | 121.37 | 123.86 | 59,459 | +2.90(+2.40%) |
Apr 12, 2022 | 122.10 | 123.46 | 120.64 | 120.96 | 20,705 | +0.36(+0.30%) |
Apr 11, 2022 | 121.41 | 122.25 | 120.44 | 120.60 | 27,738 | -1.61(-1.32%) |
Apr 08, 2022 | 123.15 | 123.42 | 121.89 | 122.21 | 25,801 | -0.76(-0.62%) |
Apr 07, 2022 | 123.39 | 123.82 | 121.37 | 122.97 | 33,167 | -0.34(-0.28%) |
Apr 06, 2022 | 123.92 | 124.68 | 122.72 | 123.31 | 33,433 | -1.73(-1.39%) |
Apr 05, 2022 | 127.99 | 128.64 | 124.78 | 125.04 | 37,322 | -2.61(-2.05%) |
Apr 04, 2022 | 127.95 | 127.95 | 126.27 | 127.65 | 87,273 | +0.27(+0.21%) |
Apr 01, 2022 | 126.42 | 127.38 | 126.00 | 127.38 | 73,292 | +1.80(+1.44%) |
Mar 31, 2022 | 126.30 | 127.31 | 125.52 | 125.58 | 35,398 | -0.99(-0.79%) |
Mar 30, 2022 | 128.75 | 129.53 | 126.41 | 126.57 | 30,461 | -2.57(-1.99%) |
Mar 29, 2022 | 126.90 | 129.30 | 126.90 | 129.14 | 50,127 | +3.05(+2.42%) |
Mar 28, 2022 | 126.56 | 126.56 | 124.85 | 126.09 | 43,844 | -1.29(-1.01%) |
Mar 25, 2022 | 127.24 | 127.66 | 126.75 | 127.38 | 36,017 | +0.07(+0.05%) |
Mar 24, 2022 | 126.60 | 127.47 | 125.64 | 127.31 | 15,615 | +1.33(+1.05%) |
Mar 23, 2022 | 127.19 | 127.81 | 125.96 | 125.98 | 23,506 | -1.80(-1.41%) |
Mar 22, 2022 | 127.00 | 128.32 | 126.53 | 127.78 | 47,628 | +1.40(+1.11%) |
Mar 21, 2022 | 127.61 | 128.19 | 125.90 | 126.38 | 18,593 | -1.08(-0.85%) |
Mar 18, 2022 | 125.55 | 127.66 | 125.55 | 127.46 | 125,115 | +1.07(+0.85%) |
Mar 17, 2022 | 123.86 | 126.48 | 123.76 | 126.39 | 56,351 | +2.53(+2.04%) |
Mar 16, 2022 | 122.01 | 123.86 | 121.15 | 123.86 | 39,720 | +3.29(+2.73%) |
Mar 15, 2022 | 119.37 | 120.58 | 118.80 | 120.57 | 43,271 | +1.10(+0.92%) |
Mar 14, 2022 | 122.40 | 122.40 | 118.91 | 119.47 | 57,914 | -2.83(-2.31%) |
Mar 11, 2022 | 124.94 | 125.11 | 122.30 | 122.30 | 41,268 | -2.11(-1.69%) |
Mar 10, 2022 | 123.46 | 124.50 | 122.55 | 124.41 | 42,002 | +0.13(+0.11%) |
Mar 09, 2022 | 123.55 | 124.69 | 123.33 | 124.27 | 58,196 | +2.93(+2.42%) |
Mar 08, 2022 | 121.09 | 123.58 | 120.99 | 121.34 | 72,635 | +0.59(+0.49%) |
Mar 07, 2022 | 122.41 | 123.16 | 120.71 | 120.75 | 98,289 | -1.76(-1.44%) |
Mar 04, 2022 | 122.71 | 123.34 | 121.94 | 122.51 | 26,066 | -1.61(-1.29%) |
Mar 03, 2022 | 125.99 | 125.99 | 123.53 | 124.11 | 20,494 | -1.30(-1.04%) |
Mar 02, 2022 | 123.28 | 125.90 | 123.28 | 125.42 | 82,215 | +3.39(+2.78%) |