Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.10 | 105.14 | 103.33 | 103.82 | 1,765,650 | -0.26(-0.25%) |
May 27, 2022 | 103.40 | 104.67 | 103.19 | 104.08 | 1,171,593 | +1.40(+1.36%) |
May 26, 2022 | 101.83 | 103.36 | 101.42 | 102.68 | 1,453,892 | +2.23(+2.22%) |
May 25, 2022 | 100.54 | 100.93 | 99.17 | 100.46 | 2,232,840 | -0.32(-0.32%) |
May 24, 2022 | 102.93 | 103.08 | 100.22 | 100.78 | 2,258,397 | -2.21(-2.14%) |
May 23, 2022 | 102.47 | 104.07 | 102.28 | 102.98 | 1,296,458 | +1.13(+1.11%) |
May 20, 2022 | 101.45 | 102.92 | 100.81 | 101.85 | 1,450,320 | +0.65(+0.64%) |
May 19, 2022 | 101.39 | 102.42 | 100.31 | 101.20 | 2,260,763 | -1.63(-1.59%) |
May 18, 2022 | 105.24 | 105.82 | 102.38 | 102.84 | 2,739,362 | -2.25(-2.14%) |
May 17, 2022 | 104.01 | 106.40 | 103.27 | 105.09 | 2,570,090 | +2.29(+2.23%) |
May 16, 2022 | 100.84 | 103.28 | 100.73 | 102.80 | 1,985,180 | +1.86(+1.84%) |
May 13, 2022 | 101.81 | 102.42 | 100.25 | 100.94 | 3,589,225 | -0.60(-0.59%) |
May 12, 2022 | 100.85 | 102.46 | 100.37 | 101.54 | 1,778,316 | +0.04(+0.04%) |
May 11, 2022 | 100.66 | 103.77 | 100.51 | 101.50 | 1,924,539 | +1.18(+1.17%) |
May 10, 2022 | 102.61 | 103.29 | 99.76 | 100.33 | 2,460,070 | -0.89(-0.88%) |
May 09, 2022 | 104.92 | 105.40 | 100.90 | 101.22 | 2,102,169 | -4.94(-4.65%) |
May 06, 2022 | 107.89 | 108.03 | 105.33 | 106.16 | 2,062,320 | -1.83(-1.70%) |
May 05, 2022 | 111.63 | 112.08 | 107.69 | 107.99 | 1,836,405 | -4.03(-3.60%) |
May 04, 2022 | 108.15 | 112.09 | 108.15 | 112.03 | 2,314,147 | +4.22(+3.91%) |
May 03, 2022 | 107.89 | 108.82 | 107.25 | 107.81 | 1,992,535 | +0.59(+0.55%) |
May 02, 2022 | 107.68 | 107.93 | 106.08 | 107.22 | 1,582,680 | -0.11(-0.10%) |
Apr 29, 2022 | 110.62 | 110.93 | 107.23 | 107.33 | 1,234,897 | -3.23(-2.92%) |
Apr 28, 2022 | 110.41 | 111.05 | 109.38 | 110.56 | 2,334,830 | -0.03(-0.02%) |
Apr 27, 2022 | 110.28 | 111.96 | 105.48 | 110.58 | 4,705,415 | -1.16(-1.04%) |
Apr 26, 2022 | 112.88 | 113.16 | 111.28 | 111.74 | 1,677,517 | -1.72(-1.51%) |
Apr 25, 2022 | 111.52 | 113.81 | 111.22 | 113.46 | 1,177,765 | +0.87(+0.77%) |
Apr 22, 2022 | 114.78 | 115.12 | 112.45 | 112.59 | 930,695 | -3.71(-3.19%) |
Apr 21, 2022 | 118.41 | 120.02 | 115.93 | 116.31 | 820,194 | -1.17(-0.99%) |
Apr 20, 2022 | 116.85 | 118.15 | 116.67 | 117.47 | 655,626 | +1.31(+1.12%) |
Apr 19, 2022 | 115.47 | 116.29 | 114.64 | 116.17 | 841,928 | +0.91(+0.79%) |
Apr 18, 2022 | 115.84 | 116.58 | 114.97 | 115.26 | 732,736 | -0.80(-0.69%) |
Apr 14, 2022 | 114.56 | 116.55 | 114.55 | 116.06 | 1,055,006 | +1.31(+1.15%) |
Apr 13, 2022 | 113.28 | 115.12 | 112.92 | 114.75 | 1,271,130 | +2.64(+2.35%) |
Apr 12, 2022 | 113.81 | 114.86 | 111.92 | 112.11 | 892,549 | -1.16(-1.02%) |
Apr 11, 2022 | 113.14 | 113.49 | 111.85 | 113.27 | 1,250,522 | -0.22(-0.19%) |
Apr 08, 2022 | 114.90 | 114.90 | 111.91 | 113.49 | 1,027,662 | -2.44(-2.10%) |
Apr 07, 2022 | 115.50 | 116.53 | 114.44 | 115.92 | 935,761 | -0.37(-0.31%) |
Apr 06, 2022 | 116.88 | 117.41 | 114.65 | 116.29 | 1,173,157 | -1.30(-1.11%) |
Apr 05, 2022 | 118.90 | 121.78 | 117.56 | 117.59 | 1,351,536 | -1.14(-0.96%) |
Apr 04, 2022 | 117.06 | 119.20 | 116.72 | 118.73 | 1,690,967 | +2.11(+1.81%) |
Apr 01, 2022 | 122.28 | 123.02 | 116.13 | 116.62 | 1,701,130 | -5.78(-4.72%) |
Mar 31, 2022 | 124.19 | 124.60 | 121.92 | 122.40 | 1,246,442 | -2.27(-1.82%) |
Mar 30, 2022 | 124.06 | 125.18 | 123.56 | 124.67 | 633,714 | +0.52(+0.42%) |
Mar 29, 2022 | 124.27 | 124.94 | 122.02 | 124.15 | 1,010,044 | +0.31(+0.25%) |
Mar 28, 2022 | 124.17 | 124.69 | 122.67 | 123.84 | 876,690 | -0.41(-0.33%) |
Mar 25, 2022 | 122.43 | 124.33 | 121.78 | 124.25 | 1,050,863 | +1.72(+1.41%) |
Mar 24, 2022 | 122.23 | 122.59 | 120.97 | 122.53 | 1,209,559 | +0.78(+0.64%) |
Mar 23, 2022 | 121.31 | 122.64 | 120.46 | 121.75 | 1,400,249 | +0.08(+0.07%) |
Mar 22, 2022 | 121.21 | 121.78 | 120.33 | 121.67 | 1,135,535 | +1.21(+1.00%) |
Mar 21, 2022 | 118.72 | 120.69 | 118.48 | 120.47 | 1,189,677 | +1.29(+1.08%) |
Mar 18, 2022 | 116.73 | 119.42 | 116.28 | 119.18 | 1,832,468 | +2.65(+2.27%) |
Mar 17, 2022 | 116.19 | 116.61 | 114.86 | 116.53 | 1,155,643 | +0.34(+0.29%) |
Mar 16, 2022 | 113.98 | 116.31 | 113.52 | 116.20 | 1,302,708 | +3.43(+3.04%) |
Mar 15, 2022 | 113.73 | 113.90 | 111.21 | 112.77 | 1,167,352 | +0.07(+0.06%) |
Mar 14, 2022 | 115.59 | 115.96 | 112.28 | 112.69 | 1,245,615 | -2.55(-2.21%) |
Mar 11, 2022 | 117.26 | 118.48 | 115.21 | 115.24 | 1,483,717 | -1.29(-1.10%) |
Mar 10, 2022 | 112.28 | 116.82 | 112.20 | 116.53 | 1,769,553 | +3.27(+2.88%) |
Mar 09, 2022 | 113.08 | 113.95 | 111.83 | 113.26 | 2,061,787 | +2.38(+2.14%) |
Mar 08, 2022 | 113.55 | 114.25 | 109.89 | 110.88 | 3,110,922 | -3.16(-2.77%) |
Mar 07, 2022 | 114.26 | 118.43 | 114.00 | 114.04 | 2,425,391 | -0.54(-0.47%) |
Mar 04, 2022 | 111.59 | 114.63 | 111.40 | 114.58 | 1,363,564 | +2.01(+1.79%) |
Mar 03, 2022 | 112.73 | 114.37 | 112.07 | 112.57 | 1,416,467 | -0.29(-0.26%) |
Mar 02, 2022 | 108.54 | 113.12 | 108.09 | 112.86 | 1,544,108 | +5.33(+4.95%) |