Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.10 | 104.12 | 101.00 | 104.06 | 1,198 | -0.16(-0.16%) |
May 27, 2022 | 103.00 | 104.22 | 103.00 | 104.22 | 377 | +2.06(+2.02%) |
May 26, 2022 | 102.16 | 102.16 | 102.16 | 102.16 | 78 | -1.84(-1.77%) |
May 25, 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 429 | +0.47(+0.45%) |
May 24, 2022 | 102.32 | 104.14 | 102.32 | 103.53 | 1,374 | +0.31(+0.30%) |
May 23, 2022 | 107.66 | 107.66 | 103.22 | 103.22 | 1,430 | -1.30(-1.24%) |
May 20, 2022 | 106.84 | 106.84 | 104.52 | 104.52 | 208 | +1.26(+1.22%) |
May 19, 2022 | 102.00 | 104.12 | 102.00 | 103.26 | 1,508 | +0.99(+0.97%) |
May 18, 2022 | 102.27 | 102.27 | 102.27 | 102.27 | 376 | -0.73(-0.71%) |
May 17, 2022 | 102.80 | 103.25 | 102.80 | 103.00 | 1,230 | -0.13(-0.13%) |
May 16, 2022 | 102.28 | 103.13 | 102.28 | 103.13 | 229 | +0.96(+0.94%) |
May 13, 2022 | 100.50 | 104.47 | 100.42 | 102.17 | 1,740 | +1.29(+1.28%) |
May 12, 2022 | 105.50 | 105.50 | 100.45 | 100.88 | 2,081 | -7.88(-7.25%) |
May 11, 2022 | 107.30 | 109.86 | 103.15 | 108.76 | 3,908 | +2.76(+2.60%) |
May 10, 2022 | 108.14 | 111.49 | 101.00 | 106.00 | 9,329 | -5.49(-4.92%) |
May 09, 2022 | 113.30 | 115.53 | 106.03 | 111.49 | 11,801 | -9.97(-8.21%) |
May 06, 2022 | 120.13 | 122.46 | 115.07 | 121.46 | 1,749 | -1.01(-0.82%) |
May 05, 2022 | 121.83 | 126.00 | 120.01 | 122.47 | 6,155 | -1.12(-0.91%) |
May 04, 2022 | 123.38 | 123.91 | 119.90 | 123.59 | 2,243 | +0.89(+0.73%) |
May 03, 2022 | 122.13 | 122.70 | 121.44 | 122.70 | 1,609 | +3.00(+2.51%) |
May 02, 2022 | 119.76 | 119.94 | 118.45 | 119.69 | 5,774 | -2.31(-1.89%) |
Apr 29, 2022 | 122.03 | 122.03 | 120.01 | 122.00 | 3,302 | -0.01(-0.01%) |
Apr 28, 2022 | 120.47 | 122.87 | 120.47 | 122.01 | 1,090 | +0.84(+0.69%) |
Apr 27, 2022 | 120.96 | 121.17 | 120.31 | 121.17 | 3,047 | -0.79(-0.65%) |
Apr 26, 2022 | 123.45 | 123.45 | 121.96 | 121.96 | 427 | +0.99(+0.82%) |
Apr 25, 2022 | 120.76 | 121.25 | 120.01 | 120.97 | 5,339 | -5.98(-4.71%) |
Apr 22, 2022 | 128.61 | 128.61 | 126.31 | 126.95 | 2,407 | -2.59(-2.00%) |
Apr 21, 2022 | 131.09 | 131.09 | 129.50 | 129.54 | 790 | -0.46(-0.35%) |
Apr 20, 2022 | 130.72 | 130.72 | 129.98 | 130.00 | 1,532 | -0.74(-0.56%) |
Apr 19, 2022 | 130.80 | 130.80 | 130.06 | 130.74 | 922 | -2.09(-1.57%) |
Apr 18, 2022 | 131.77 | 133.13 | 131.77 | 132.82 | 3,414 | +1.82(+1.39%) |
Apr 14, 2022 | 131.20 | 131.20 | 129.33 | 131.00 | 2,673 | +0.50(+0.38%) |
Apr 13, 2022 | 130.20 | 131.08 | 129.91 | 130.50 | 1,495 | +1.07(+0.83%) |
Apr 12, 2022 | 129.43 | 129.44 | 129.43 | 129.44 | 847 | -1.65(-1.25%) |
Apr 11, 2022 | 130.84 | 131.60 | 130.84 | 131.08 | 1,048 | -0.70(-0.53%) |
Apr 08, 2022 | 131.67 | 132.17 | 131.67 | 131.78 | 991 | -0.01(-0.00%) |
Apr 07, 2022 | 132.93 | 132.95 | 131.78 | 131.78 | 894 | -1.16(-0.87%) |
Apr 06, 2022 | 133.43 | 133.46 | 132.94 | 132.94 | 779 | -0.50(-0.37%) |
Apr 05, 2022 | 135.00 | 135.00 | 133.42 | 133.44 | 1,202 | -2.10(-1.55%) |
Apr 04, 2022 | 136.23 | 136.23 | 135.41 | 135.55 | 1,164 | -0.08(-0.06%) |
Apr 01, 2022 | 136.52 | 136.52 | 134.10 | 135.62 | 2,476 | +5.25(+4.03%) |
Mar 31, 2022 | 129.12 | 130.37 | 129.12 | 130.37 | 1,291 | +1.47(+1.14%) |
Mar 30, 2022 | 128.42 | 129.60 | 128.22 | 128.90 | 13,532 | +0.87(+0.68%) |
Mar 29, 2022 | 125.63 | 128.15 | 125.63 | 128.03 | 5,947 | +0.33(+0.26%) |
Mar 28, 2022 | 127.85 | 128.18 | 127.34 | 127.70 | 2,528 | -0.05(-0.04%) |
Mar 25, 2022 | 127.77 | 128.47 | 127.02 | 127.75 | 3,810 | -0.03(-0.02%) |
Mar 24, 2022 | 127.90 | 128.50 | 127.77 | 127.77 | 3,586 | -0.02(-0.01%) |
Mar 23, 2022 | 125.39 | 127.94 | 125.39 | 127.79 | 1,529 | +2.68(+2.15%) |
Mar 22, 2022 | 124.45 | 125.11 | 124.45 | 125.11 | 1,589 | -0.33(-0.26%) |
Mar 21, 2022 | 126.19 | 126.24 | 124.70 | 125.44 | 4,758 | -1.95(-1.53%) |
Mar 18, 2022 | 127.21 | 128.23 | 126.89 | 127.39 | 1,993 | +2.79(+2.24%) |
Mar 17, 2022 | 126.46 | 126.46 | 124.35 | 124.60 | 4,804 | -2.34(-1.85%) |
Mar 16, 2022 | 128.58 | 128.58 | 126.50 | 126.94 | 5,577 | -1.87(-1.45%) |
Mar 15, 2022 | 126.37 | 129.37 | 126.37 | 128.82 | 4,370 | +0.81(+0.64%) |
Mar 14, 2022 | 128.56 | 130.00 | 125.89 | 128.00 | 10,234 | -4.55(-3.43%) |
Mar 11, 2022 | 130.00 | 134.20 | 130.00 | 132.55 | 3,187 | +1.06(+0.80%) |
Mar 10, 2022 | 126.94 | 132.12 | 126.94 | 131.50 | 6,382 | +9.68(+7.95%) |
Mar 09, 2022 | 136.76 | 137.50 | 117.17 | 121.81 | 28,696 | -23.97(-16.44%) |
Mar 08, 2022 | 146.03 | 149.71 | 145.00 | 145.79 | 11,091 | +2.30(+1.60%) |
Mar 07, 2022 | 146.55 | 146.55 | 140.21 | 143.49 | 18,861 | -0.94(-0.65%) |
Mar 04, 2022 | 143.77 | 144.89 | 143.01 | 144.43 | 10,338 | +3.83(+2.72%) |
Mar 03, 2022 | 142.00 | 142.00 | 140.00 | 140.60 | 15,435 | +1.78(+1.28%) |
Mar 02, 2022 | 138.79 | 139.17 | 138.00 | 138.82 | 5,386 | +0.69(+0.50%) |