Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.46 | 104.13 | 101.16 | 103.41 | 2,541,891 | +0.15(+0.15%) |
May 27, 2022 | 100.49 | 103.28 | 100.49 | 103.26 | 2,576,945 | +3.96(+3.99%) |
May 26, 2022 | 95.92 | 100.04 | 95.49 | 99.30 | 2,362,200 | +2.70(+2.79%) |
May 25, 2022 | 94.65 | 97.11 | 94.19 | 96.60 | 1,591,478 | +1.73(+1.82%) |
May 24, 2022 | 96.18 | 96.18 | 93.57 | 94.87 | 1,868,970 | -2.27(-2.34%) |
May 23, 2022 | 97.73 | 98.07 | 95.73 | 97.14 | 1,463,398 | -0.16(-0.17%) |
May 20, 2022 | 97.67 | 97.78 | 93.41 | 97.30 | 2,823,367 | +1.65(+1.73%) |
May 19, 2022 | 95.84 | 98.03 | 94.49 | 95.65 | 2,182,098 | -0.51(-0.53%) |
May 18, 2022 | 99.30 | 100.12 | 95.79 | 96.16 | 2,960,012 | -4.78(-4.74%) |
May 17, 2022 | 98.40 | 101.53 | 97.32 | 100.94 | 2,926,892 | +4.59(+4.77%) |
May 16, 2022 | 97.41 | 97.75 | 95.86 | 96.35 | 1,546,855 | -1.41(-1.44%) |
May 13, 2022 | 95.80 | 98.32 | 95.16 | 97.75 | 2,555,573 | +3.33(+3.53%) |
May 12, 2022 | 92.84 | 95.77 | 92.19 | 94.42 | 2,686,166 | +0.60(+0.63%) |
May 11, 2022 | 96.35 | 98.06 | 93.71 | 93.82 | 2,358,171 | -3.25(-3.35%) |
May 10, 2022 | 98.46 | 99.12 | 94.53 | 97.07 | 2,793,539 | +0.56(+0.58%) |
May 09, 2022 | 98.56 | 100.53 | 96.20 | 96.52 | 2,661,997 | -3.34(-3.35%) |
May 06, 2022 | 101.26 | 101.90 | 97.69 | 99.86 | 3,040,652 | -1.63(-1.61%) |
May 05, 2022 | 104.98 | 105.01 | 99.64 | 101.50 | 3,953,165 | -5.75(-5.36%) |
May 04, 2022 | 107.82 | 108.48 | 97.42 | 107.25 | 9,473,682 | -5.61(-4.97%) |
May 03, 2022 | 111.75 | 114.11 | 110.50 | 112.86 | 2,625,560 | +0.91(+0.81%) |
May 02, 2022 | 107.70 | 112.13 | 107.26 | 111.95 | 2,296,679 | +4.92(+4.60%) |
Apr 29, 2022 | 110.05 | 112.42 | 106.82 | 107.03 | 2,260,215 | -4.11(-3.70%) |
Apr 28, 2022 | 107.69 | 112.48 | 106.28 | 111.14 | 2,717,353 | +5.28(+4.99%) |
Apr 27, 2022 | 105.05 | 108.84 | 105.05 | 105.86 | 1,991,746 | -0.31(-0.29%) |
Apr 26, 2022 | 110.06 | 110.32 | 106.15 | 106.17 | 1,813,562 | -5.19(-4.66%) |
Apr 25, 2022 | 108.29 | 111.50 | 106.99 | 111.36 | 1,606,384 | +2.63(+2.42%) |
Apr 22, 2022 | 111.46 | 112.33 | 108.53 | 108.73 | 2,010,106 | -2.86(-2.57%) |
Apr 21, 2022 | 115.93 | 117.32 | 111.31 | 111.59 | 2,094,346 | -2.53(-2.22%) |
Apr 20, 2022 | 116.30 | 116.97 | 113.75 | 114.12 | 1,563,380 | -1.12(-0.98%) |
Apr 19, 2022 | 112.88 | 115.44 | 111.62 | 115.25 | 1,656,093 | +2.59(+2.30%) |
Apr 18, 2022 | 110.81 | 113.36 | 110.68 | 112.66 | 1,685,994 | +1.45(+1.30%) |
Apr 14, 2022 | 116.20 | 116.32 | 111.14 | 111.22 | 2,350,448 | -4.38(-3.79%) |
Apr 13, 2022 | 113.91 | 116.38 | 113.13 | 115.60 | 1,552,619 | +1.92(+1.69%) |
Apr 12, 2022 | 115.60 | 116.73 | 113.28 | 113.68 | 1,637,807 | -0.57(-0.50%) |
Apr 11, 2022 | 114.69 | 117.47 | 114.14 | 114.25 | 2,088,293 | -1.27(-1.10%) |
Apr 08, 2022 | 116.00 | 117.27 | 114.28 | 115.51 | 1,500,303 | -0.74(-0.63%) |
Apr 07, 2022 | 116.63 | 117.92 | 113.64 | 116.25 | 2,583,946 | -1.34(-1.14%) |
Apr 06, 2022 | 118.99 | 120.62 | 117.14 | 117.59 | 2,865,647 | -3.25(-2.69%) |
Apr 05, 2022 | 126.23 | 126.67 | 120.73 | 120.84 | 2,424,572 | -6.01(-4.74%) |
Apr 04, 2022 | 125.87 | 128.66 | 125.22 | 126.85 | 1,698,910 | +2.12(+1.70%) |
Apr 01, 2022 | 126.57 | 127.11 | 121.23 | 124.72 | 2,275,964 | -1.18(-0.94%) |
Mar 31, 2022 | 128.86 | 129.70 | 125.77 | 125.91 | 1,814,012 | -2.95(-2.29%) |
Mar 30, 2022 | 131.61 | 131.74 | 128.29 | 128.85 | 1,589,241 | -3.67(-2.77%) |
Mar 29, 2022 | 131.90 | 133.44 | 130.30 | 132.53 | 1,547,341 | +3.05(+2.36%) |
Mar 28, 2022 | 128.57 | 129.66 | 125.37 | 129.48 | 1,793,602 | -0.89(-0.68%) |
Mar 25, 2022 | 131.21 | 131.33 | 128.39 | 130.36 | 1,136,570 | -0.41(-0.31%) |
Mar 24, 2022 | 127.55 | 130.85 | 126.08 | 130.77 | 1,443,443 | +4.85(+3.85%) |
Mar 23, 2022 | 128.81 | 130.22 | 125.92 | 125.92 | 1,259,872 | -3.99(-3.07%) |
Mar 22, 2022 | 126.99 | 131.07 | 126.99 | 129.91 | 2,033,996 | +2.81(+2.21%) |
Mar 21, 2022 | 127.22 | 128.57 | 124.89 | 127.10 | 2,368,192 | -0.60(-0.47%) |
Mar 18, 2022 | 124.27 | 127.78 | 123.17 | 127.70 | 4,787,022 | +2.10(+1.67%) |
Mar 17, 2022 | 123.24 | 125.62 | 121.91 | 125.60 | 1,588,441 | +1.78(+1.44%) |
Mar 16, 2022 | 120.16 | 124.03 | 118.47 | 123.82 | 2,335,072 | +5.27(+4.45%) |
Mar 15, 2022 | 114.65 | 118.94 | 114.11 | 118.55 | 2,505,178 | +4.66(+4.09%) |
Mar 14, 2022 | 120.23 | 120.73 | 112.41 | 113.89 | 3,702,603 | -6.59(-5.47%) |
Mar 11, 2022 | 125.64 | 126.01 | 120.29 | 120.48 | 1,469,789 | -3.71(-2.99%) |
Mar 10, 2022 | 124.62 | 125.57 | 121.77 | 124.19 | 1,336,431 | -2.54(-2.01%) |
Mar 09, 2022 | 128.18 | 128.47 | 125.63 | 126.74 | 1,931,490 | +1.96(+1.57%) |
Mar 08, 2022 | 122.08 | 129.20 | 120.74 | 124.77 | 2,152,363 | +3.13(+2.57%) |
Mar 07, 2022 | 128.66 | 129.38 | 121.49 | 121.64 | 2,520,260 | -6.73(-5.24%) |
Mar 04, 2022 | 128.49 | 129.61 | 126.54 | 128.37 | 1,917,038 | -0.92(-0.71%) |
Mar 03, 2022 | 130.70 | 131.09 | 127.94 | 129.29 | 2,035,313 | +0.04(+0.03%) |
Mar 02, 2022 | 126.49 | 130.09 | 125.91 | 129.25 | 1,731,607 | +3.56(+2.83%) |