Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 127.55 | 131.48 | 126.33 | 128.10 | 5,183,996 | -1.16(-0.90%) |
May 27, 2022 | 124.11 | 130.67 | 124.08 | 129.26 | 5,826,090 | +4.90(+3.94%) |
May 26, 2022 | 120.00 | 125.82 | 119.59 | 124.36 | 10,016,878 | +3.82(+3.17%) |
May 25, 2022 | 116.20 | 123.10 | 116.02 | 120.54 | 5,374,587 | +4.60(+3.97%) |
May 24, 2022 | 119.09 | 119.85 | 114.57 | 115.94 | 6,053,021 | -3.49(-2.92%) |
May 23, 2022 | 113.31 | 125.87 | 111.56 | 119.43 | 15,997,925 | +23.72(+24.78%) |
May 20, 2022 | 95.81 | 96.19 | 93.12 | 95.71 | 1,236,929 | +0.76(+0.80%) |
May 19, 2022 | 92.86 | 95.72 | 91.53 | 94.95 | 1,533,010 | +1.32(+1.41%) |
May 18, 2022 | 100.00 | 100.72 | 92.76 | 93.63 | 1,588,699 | -7.87(-7.75%) |
May 17, 2022 | 102.09 | 102.53 | 100.57 | 101.50 | 1,126,227 | +0.90(+0.89%) |
May 16, 2022 | 100.23 | 101.69 | 99.60 | 100.60 | 1,129,878 | +0.42(+0.42%) |
May 13, 2022 | 100.30 | 101.33 | 99.03 | 100.18 | 1,159,195 | +0.57(+0.57%) |
May 12, 2022 | 97.85 | 100.10 | 97.58 | 99.61 | 1,620,801 | +1.45(+1.48%) |
May 11, 2022 | 97.18 | 99.60 | 97.18 | 98.16 | 1,819,794 | +0.59(+0.60%) |
May 10, 2022 | 100.00 | 100.65 | 96.58 | 97.57 | 1,415,492 | -1.62(-1.63%) |
May 09, 2022 | 99.41 | 100.09 | 98.58 | 99.19 | 1,635,406 | -1.44(-1.43%) |
May 06, 2022 | 102.85 | 102.85 | 99.10 | 100.63 | 1,561,537 | -3.89(-3.72%) |
May 05, 2022 | 108.63 | 108.63 | 103.22 | 104.52 | 1,025,472 | -5.33(-4.85%) |
May 04, 2022 | 108.66 | 110.02 | 106.50 | 109.85 | 998,202 | +0.85(+0.78%) |
May 03, 2022 | 109.75 | 110.42 | 108.19 | 109.00 | 900,157 | -0.74(-0.67%) |
May 02, 2022 | 108.30 | 110.14 | 107.78 | 109.74 | 820,088 | +1.70(+1.57%) |
Apr 29, 2022 | 110.00 | 110.98 | 107.92 | 108.04 | 1,572,025 | -2.84(-2.56%) |
Apr 28, 2022 | 109.21 | 112.19 | 108.83 | 110.88 | 934,434 | +2.94(+2.72%) |
Apr 27, 2022 | 106.90 | 108.23 | 105.69 | 107.94 | 909,737 | +0.91(+0.85%) |
Apr 26, 2022 | 109.62 | 109.79 | 106.92 | 107.03 | 1,008,575 | -3.14(-2.85%) |
Apr 25, 2022 | 108.00 | 110.34 | 106.75 | 110.17 | 1,107,719 | +1.99(+1.84%) |
Apr 22, 2022 | 110.11 | 110.97 | 108.12 | 108.18 | 801,847 | -2.14(-1.94%) |
Apr 21, 2022 | 112.12 | 112.89 | 110.04 | 110.32 | 769,817 | -0.88(-0.79%) |
Apr 20, 2022 | 112.34 | 114.68 | 110.62 | 111.20 | 1,361,874 | -0.47(-0.42%) |
Apr 19, 2022 | 108.90 | 112.28 | 108.16 | 111.67 | 866,717 | +2.20(+2.01%) |
Apr 18, 2022 | 113.24 | 113.45 | 108.86 | 109.47 | 1,361,290 | -4.26(-3.75%) |
Apr 14, 2022 | 114.35 | 115.36 | 113.46 | 113.73 | 1,069,228 | -0.52(-0.46%) |
Apr 13, 2022 | 111.95 | 114.68 | 111.95 | 114.25 | 1,333,878 | +2.46(+2.20%) |
Apr 12, 2022 | 111.59 | 113.91 | 111.59 | 111.79 | 1,150,668 | +0.68(+0.61%) |
Apr 11, 2022 | 110.29 | 112.40 | 109.82 | 111.11 | 771,445 | +0.06(+0.05%) |
Apr 08, 2022 | 111.26 | 111.68 | 109.95 | 111.05 | 876,406 | -0.20(-0.18%) |
Apr 07, 2022 | 110.78 | 111.64 | 109.70 | 111.25 | 1,492,214 | +0.24(+0.22%) |
Apr 06, 2022 | 113.78 | 114.33 | 110.49 | 111.01 | 1,092,672 | -4.52(-3.91%) |
Apr 05, 2022 | 115.15 | 117.00 | 115.01 | 115.53 | 1,445,500 | -0.31(-0.27%) |
Apr 04, 2022 | 114.40 | 115.89 | 113.34 | 115.84 | 1,281,202 | +1.63(+1.43%) |
Apr 01, 2022 | 113.50 | 114.77 | 113.15 | 114.21 | 971,417 | +0.34(+0.30%) |
Mar 31, 2022 | 114.51 | 115.53 | 113.62 | 113.87 | 1,621,959 | -2.32(-2.00%) |
Mar 30, 2022 | 118.69 | 118.69 | 116.05 | 116.19 | 1,513,933 | -3.04(-2.55%) |
Mar 29, 2022 | 119.89 | 120.08 | 118.21 | 119.23 | 1,207,414 | +0.47(+0.40%) |
Mar 28, 2022 | 117.90 | 119.11 | 117.49 | 118.76 | 982,998 | +0.39(+0.33%) |
Mar 25, 2022 | 117.86 | 118.41 | 115.94 | 118.37 | 1,600,670 | +1.00(+0.85%) |
Mar 24, 2022 | 117.01 | 117.39 | 115.83 | 117.37 | 782,675 | +1.05(+0.90%) |
Mar 23, 2022 | 116.19 | 116.89 | 115.53 | 116.32 | 1,872,353 | -0.48(-0.41%) |
Mar 22, 2022 | 116.00 | 117.10 | 115.31 | 116.80 | 1,124,292 | +1.59(+1.38%) |
Mar 21, 2022 | 115.23 | 116.25 | 114.28 | 115.21 | 1,314,994 | -0.10(-0.09%) |
Mar 18, 2022 | 113.07 | 115.68 | 111.95 | 115.31 | 3,357,584 | +1.53(+1.34%) |
Mar 17, 2022 | 112.68 | 114.05 | 111.08 | 113.78 | 1,636,501 | +0.78(+0.69%) |
Mar 16, 2022 | 111.97 | 113.42 | 110.14 | 113.00 | 1,940,700 | +1.84(+1.66%) |
Mar 15, 2022 | 109.96 | 111.25 | 109.64 | 111.16 | 1,662,000 | +2.47(+2.27%) |
Mar 14, 2022 | 110.51 | 110.52 | 107.57 | 108.69 | 1,853,495 | -1.91(-1.73%) |
Mar 11, 2022 | 114.35 | 114.73 | 110.40 | 110.60 | 1,375,866 | -3.41(-2.99%) |
Mar 10, 2022 | 113.41 | 114.01 | 1,056,602 | -0.82(-0.71%) | ||
Mar 09, 2022 | 112.37 | 115.80 | 111.82 | 114.83 | 1,834,005 | +4.94(+4.50%) |
Mar 08, 2022 | 111.34 | 112.29 | 107.88 | 109.89 | 2,470,848 | -2.49(-2.22%) |
Mar 07, 2022 | 119.12 | 119.27 | 112.32 | 112.38 | 2,263,113 | -6.88(-5.77%) |
Mar 04, 2022 | 119.59 | 120.06 | 117.02 | 119.26 | 1,876,021 | -0.84(-0.70%) |
Mar 03, 2022 | 118.53 | 120.48 | 116.04 | 120.10 | 2,335,921 | +0.50(+0.42%) |
Mar 02, 2022 | 116.64 | 120.72 | 116.49 | 119.60 | 1,915,756 | +3.69(+3.18%) |