Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.02 | 101.31 | 97.84 | 99.79 | 100,489 | -1.24(-1.23%) |
May 27, 2022 | 97.03 | 101.71 | 94.99 | 101.03 | 71,909 | +5.04(+5.25%) |
May 26, 2022 | 95.18 | 98.11 | 93.97 | 95.99 | 78,182 | +2.09(+2.23%) |
May 25, 2022 | 94.34 | 95.58 | 90.05 | 93.90 | 157,176 | -1.27(-1.33%) |
May 24, 2022 | 98.05 | 98.05 | 93.58 | 95.17 | 108,871 | -3.19(-3.24%) |
May 23, 2022 | 101.78 | 101.78 | 93.39 | 98.36 | 82,467 | -2.26(-2.25%) |
May 20, 2022 | 102.49 | 102.49 | 98.46 | 100.62 | 109,835 | -0.01(-0.01%) |
May 19, 2022 | 96.04 | 101.87 | 95.14 | 100.63 | 107,576 | +4.66(+4.86%) |
May 18, 2022 | 95.15 | 100.45 | 95.01 | 95.97 | 119,948 | -1.58(-1.62%) |
May 17, 2022 | 95.58 | 102.97 | 95.58 | 97.55 | 192,951 | +4.23(+4.53%) |
May 16, 2022 | 87.69 | 94.35 | 87.69 | 93.32 | 84,465 | +5.13(+5.82%) |
May 13, 2022 | 86.72 | 89.23 | 85.77 | 88.19 | 110,707 | +3.30(+3.89%) |
May 12, 2022 | 84.69 | 88.24 | 82.92 | 84.89 | 91,980 | -0.83(-0.97%) |
May 11, 2022 | 88.72 | 91.87 | 85.39 | 85.72 | 78,571 | -3.67(-4.11%) |
May 10, 2022 | 89.77 | 92.77 | 87.36 | 89.39 | 112,227 | -0.56(-0.62%) |
May 09, 2022 | 99.90 | 100.00 | 86.93 | 89.95 | 182,427 | -10.89(-10.80%) |
May 06, 2022 | 104.05 | 105.61 | 99.84 | 100.84 | 95,937 | -4.28(-4.07%) |
May 05, 2022 | 111.48 | 112.99 | 101.74 | 105.12 | 116,167 | -7.74(-6.86%) |
May 04, 2022 | 109.47 | 114.36 | 107.00 | 112.86 | 133,745 | +2.93(+2.67%) |
May 03, 2022 | 111.70 | 113.91 | 107.88 | 109.93 | 74,199 | -1.05(-0.95%) |
May 02, 2022 | 109.03 | 113.25 | 105.86 | 110.98 | 104,180 | +1.14(+1.04%) |
Apr 29, 2022 | 117.99 | 121.39 | 108.92 | 109.84 | 114,274 | -7.42(-6.33%) |
Apr 28, 2022 | 122.61 | 123.24 | 114.01 | 117.26 | 141,125 | -3.42(-2.83%) |
Apr 27, 2022 | 124.23 | 124.44 | 120.00 | 120.68 | 68,379 | -3.96(-3.18%) |
Apr 26, 2022 | 128.92 | 132.44 | 124.18 | 124.64 | 95,170 | -6.06(-4.64%) |
Apr 25, 2022 | 125.40 | 130.70 | 124.18 | 130.70 | 63,311 | +3.54(+2.78%) |
Apr 22, 2022 | 130.59 | 131.94 | 126.73 | 127.16 | 46,923 | -4.74(-3.59%) |
Apr 21, 2022 | 139.05 | 139.22 | 129.90 | 131.90 | 76,904 | -6.29(-4.55%) |
Apr 20, 2022 | 138.23 | 143.51 | 136.39 | 138.19 | 111,644 | +1.11(+0.81%) |
Apr 19, 2022 | 134.23 | 139.73 | 134.23 | 137.08 | 46,931 | +1.97(+1.46%) |
Apr 18, 2022 | 134.82 | 139.91 | 132.10 | 135.11 | 60,603 | -0.83(-0.61%) |
Apr 14, 2022 | 140.22 | 140.22 | 135.81 | 135.94 | 32,212 | -3.46(-2.48%) |
Apr 13, 2022 | 140.09 | 140.74 | 135.82 | 139.40 | 39,493 | +0.82(+0.59%) |
Apr 12, 2022 | 141.20 | 142.57 | 137.50 | 138.58 | 67,801 | -2.02(-1.44%) |
Apr 11, 2022 | 145.08 | 145.08 | 140.04 | 140.60 | 82,291 | -4.41(-3.04%) |
Apr 08, 2022 | 145.92 | 147.57 | 144.96 | 145.01 | 55,442 | -0.78(-0.54%) |
Apr 07, 2022 | 145.75 | 148.26 | 143.73 | 145.79 | 71,231 | -0.71(-0.48%) |
Apr 06, 2022 | 143.08 | 147.80 | 141.75 | 146.50 | 61,647 | +1.81(+1.25%) |
Apr 05, 2022 | 144.06 | 148.76 | 138.82 | 144.69 | 77,028 | +0.59(+0.41%) |
Apr 04, 2022 | 146.96 | 149.17 | 142.93 | 144.10 | 68,898 | -3.47(-2.35%) |
Apr 01, 2022 | 137.44 | 148.29 | 137.44 | 147.57 | 108,772 | +9.29(+6.72%) |
Mar 31, 2022 | 136.82 | 139.81 | 136.82 | 138.28 | 46,783 | +0.21(+0.15%) |
Mar 30, 2022 | 139.04 | 141.04 | 137.33 | 138.07 | 39,298 | -0.38(-0.27%) |
Mar 29, 2022 | 135.45 | 139.15 | 135.38 | 138.45 | 112,424 | +3.83(+2.85%) |
Mar 28, 2022 | 134.02 | 137.42 | 129.80 | 134.62 | 30,191 | -0.38(-0.28%) |
Mar 25, 2022 | 137.50 | 138.33 | 133.17 | 135.00 | 51,785 | -2.26(-1.65%) |
Mar 24, 2022 | 136.77 | 137.64 | 133.14 | 137.26 | 49,509 | +1.94(+1.43%) |
Mar 23, 2022 | 139.21 | 139.21 | 134.58 | 135.32 | 52,638 | -5.28(-3.76%) |
Mar 22, 2022 | 139.74 | 144.12 | 139.72 | 140.60 | 48,860 | +0.78(+0.56%) |
Mar 21, 2022 | 150.86 | 150.86 | 138.59 | 139.82 | 63,992 | -11.00(-7.29%) |
Mar 18, 2022 | 138.74 | 151.43 | 138.74 | 150.82 | 123,705 | +12.13(+8.75%) |
Mar 17, 2022 | 138.50 | 140.56 | 134.25 | 138.69 | 79,694 | -1.61(-1.15%) |
Mar 16, 2022 | 147.49 | 147.49 | 137.97 | 140.30 | 75,815 | -5.10(-3.51%) |
Mar 15, 2022 | 142.01 | 145.69 | 138.29 | 145.40 | 51,340 | +4.43(+3.14%) |
Mar 14, 2022 | 144.38 | 147.27 | 139.93 | 140.97 | 50,266 | -3.03(-2.10%) |
Mar 11, 2022 | 152.81 | 153.39 | 142.55 | 144.00 | 33,463 | -8.08(-5.31%) |
Mar 10, 2022 | 150.92 | 154.84 | 150.92 | 152.08 | 58,173 | -1.25(-0.82%) |
Mar 09, 2022 | 151.21 | 154.32 | 148.86 | 153.33 | 51,025 | +4.51(+3.03%) |
Mar 08, 2022 | 149.07 | 154.52 | 146.64 | 148.82 | 55,836 | -0.25(-0.17%) |
Mar 07, 2022 | 148.89 | 151.46 | 143.65 | 149.07 | 64,471 | +1.44(+0.98%) |
Mar 04, 2022 | 144.15 | 149.21 | 142.88 | 147.63 | 46,778 | +1.03(+0.70%) |
Mar 03, 2022 | 148.47 | 148.62 | 144.54 | 146.60 | 52,555 | +0.35(+0.24%) |
Mar 02, 2022 | 145.14 | 146.54 | 140.37 | 146.25 | 133,772 | +1.16(+0.80%) |