Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 110.83 | 112.61 | 110.00 | 112.19 | 366,163 | +1.03(+0.93%) |
May 30, 2022 | 110.91 | 111.60 | 110.06 | 111.16 | 38,787 | +0.64(+0.58%) |
May 27, 2022 | 110.32 | 111.04 | 109.25 | 110.52 | 113,531 | +0.42(+0.38%) |
May 26, 2022 | 108.45 | 110.10 | 108.18 | 110.10 | 124,690 | +2.10(+1.94%) |
May 25, 2022 | 108.08 | 108.58 | 107.21 | 108.00 | 168,817 | -0.45(-0.41%) |
May 24, 2022 | 108.89 | 109.05 | 106.30 | 108.45 | 150,908 | -0.16(-0.15%) |
May 20, 2022 | 108.61 | 0 | -0.34(-0.31%) | |||
May 19, 2022 | 108.22 | 110.10 | 108.00 | 108.95 | 152,764 | +0.05(+0.05%) |
May 18, 2022 | 111.92 | 111.92 | 108.28 | 108.90 | 118,299 | -3.03(-2.71%) |
May 17, 2022 | 111.56 | 112.72 | 111.15 | 111.93 | 126,571 | +1.64(+1.49%) |
May 16, 2022 | 111.30 | 112.37 | 109.51 | 110.29 | 112,684 | -1.01(-0.91%) |
May 13, 2022 | 109.11 | 112.05 | 108.51 | 111.30 | 176,471 | +3.07(+2.84%) |
May 12, 2022 | 107.57 | 109.15 | 107.57 | 108.23 | 146,518 | +0.08(+0.07%) |
May 11, 2022 | 106.55 | 108.41 | 104.98 | 108.15 | 261,736 | +1.68(+1.58%) |
May 10, 2022 | 108.08 | 108.79 | 104.96 | 106.47 | 233,735 | -1.37(-1.27%) |
May 09, 2022 | 107.97 | 109.10 | 107.42 | 107.84 | 131,546 | -1.29(-1.18%) |
May 06, 2022 | 109.34 | 109.36 | 107.62 | 109.13 | 122,635 | -0.25(-0.23%) |
May 05, 2022 | 111.74 | 111.74 | 108.52 | 109.38 | 178,146 | -1.07(-0.97%) |
May 04, 2022 | 107.76 | 111.06 | 107.76 | 110.45 | 147,660 | +2.86(+2.66%) |
May 03, 2022 | 110.96 | 110.96 | 106.60 | 107.59 | 268,437 | -3.41(-3.07%) |
May 02, 2022 | 112.92 | 112.92 | 110.63 | 111.00 | 198,054 | -2.09(-1.85%) |
Apr 29, 2022 | 121.02 | 121.02 | 112.85 | 113.09 | 198,691 | -7.61(-6.30%) |
Apr 28, 2022 | 121.76 | 121.76 | 116.01 | 120.70 | 208,306 | +2.98(+2.53%) |
Apr 27, 2022 | 116.10 | 118.69 | 116.10 | 117.72 | 176,157 | +1.62(+1.40%) |
Apr 26, 2022 | 119.19 | 119.33 | 114.43 | 116.10 | 236,224 | -3.66(-3.06%) |
Apr 25, 2022 | 119.42 | 120.01 | 116.66 | 119.76 | 155,177 | +0.22(+0.18%) |
Apr 22, 2022 | 123.27 | 124.17 | 119.37 | 119.54 | 144,838 | -3.78(-3.07%) |
Apr 21, 2022 | 124.09 | 124.25 | 122.99 | 123.32 | 129,238 | -0.27(-0.22%) |
Apr 20, 2022 | 123.48 | 123.81 | 122.97 | 123.59 | 173,968 | +0.30(+0.24%) |
Apr 19, 2022 | 121.08 | 123.78 | 121.08 | 123.29 | 220,322 | +2.06(+1.70%) |
Apr 18, 2022 | 121.42 | 121.80 | 120.57 | 121.23 | 65,210 | -0.16(-0.13%) |
Apr 14, 2022 | 121.39 | 0 | +1.04(+0.86%) | |||
Apr 13, 2022 | 118.75 | 120.80 | 118.75 | 120.35 | 79,785 | +1.28(+1.07%) |
Apr 12, 2022 | 119.67 | 120.84 | 118.60 | 119.07 | 116,580 | -0.36(-0.30%) |
Apr 11, 2022 | 119.90 | 119.94 | 117.98 | 119.43 | 139,528 | -0.02(-0.02%) |
Apr 08, 2022 | 118.82 | 119.96 | 118.18 | 119.45 | 122,570 | +0.67(+0.56%) |
Apr 07, 2022 | 118.00 | 119.20 | 117.99 | 118.78 | 117,903 | +0.69(+0.58%) |
Apr 06, 2022 | 119.00 | 119.22 | 117.20 | 118.09 | 87,306 | -0.76(-0.64%) |
Apr 05, 2022 | 120.14 | 120.54 | 118.01 | 118.85 | 165,638 | -0.92(-0.77%) |
Apr 04, 2022 | 119.02 | 120.82 | 118.60 | 119.77 | 106,607 | +1.24(+1.05%) |
Apr 01, 2022 | 118.90 | 119.59 | 117.89 | 118.53 | 77,403 | +0.02(+0.02%) |
Mar 31, 2022 | 119.58 | 120.34 | 118.39 | 118.51 | 180,573 | -0.96(-0.80%) |
Mar 30, 2022 | 118.46 | 120.06 | 118.05 | 119.47 | 130,542 | +1.19(+1.01%) |
Mar 29, 2022 | 116.97 | 118.60 | 115.47 | 118.28 | 246,424 | +2.17(+1.87%) |
Mar 28, 2022 | 114.58 | 116.84 | 114.58 | 116.11 | 122,488 | +1.53(+1.34%) |
Mar 25, 2022 | 116.22 | 116.33 | 112.50 | 114.58 | 161,457 | -1.64(-1.41%) |
Mar 24, 2022 | 118.62 | 118.62 | 115.82 | 116.22 | 238,559 | -2.40(-2.02%) |
Mar 23, 2022 | 119.26 | 119.50 | 118.30 | 118.62 | 146,867 | -0.49(-0.41%) |
Mar 22, 2022 | 119.00 | 119.88 | 118.00 | 119.11 | 151,563 | +0.43(+0.36%) |
Mar 21, 2022 | 118.46 | 119.05 | 117.77 | 118.68 | 109,987 | +0.24(+0.20%) |
Mar 18, 2022 | 117.00 | 118.74 | 116.44 | 118.44 | 218,017 | +1.53(+1.31%) |
Mar 17, 2022 | 116.40 | 116.91 | 115.74 | 116.91 | 72,421 | +0.58(+0.50%) |
Mar 16, 2022 | 115.70 | 117.00 | 114.87 | 116.33 | 129,004 | +1.15(+1.00%) |
Mar 15, 2022 | 116.58 | 116.58 | 113.04 | 115.18 | 144,448 | -0.92(-0.79%) |
Mar 14, 2022 | 116.00 | 117.71 | 115.85 | 116.10 | 113,018 | +0.32(+0.28%) |
Mar 11, 2022 | 116.29 | 116.62 | 115.22 | 115.78 | 91,287 | -0.20(-0.17%) |
Mar 10, 2022 | 114.94 | 116.74 | 114.27 | 115.98 | 151,799 | +0.83(+0.72%) |
Mar 09, 2022 | 112.44 | 115.35 | 111.98 | 115.15 | 209,405 | +3.85(+3.46%) |
Mar 08, 2022 | 110.96 | 113.32 | 110.66 | 111.30 | 244,332 | -0.05(-0.04%) |
Mar 07, 2022 | 110.13 | 112.58 | 110.09 | 111.35 | 221,839 | +0.99(+0.90%) |
Mar 04, 2022 | 111.93 | 111.93 | 109.55 | 110.36 | 91,946 | -1.37(-1.23%) |
Mar 03, 2022 | 109.99 | 112.58 | 109.59 | 111.73 | 151,256 | +2.72(+2.50%) |
Mar 02, 2022 | 107.64 | 109.99 | 107.62 | 109.01 | 103,100 | +2.16(+2.02%) |