Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.18 | 104.86 | 101.86 | 104.13 | 2,524,215 | +0.15(+0.15%) |
May 27, 2022 | 101.20 | 104.00 | 101.20 | 103.98 | 2,559,026 | +3.99(+3.99%) |
May 26, 2022 | 96.60 | 100.74 | 96.16 | 99.99 | 2,345,774 | +2.72(+2.79%) |
May 25, 2022 | 95.31 | 97.79 | 94.84 | 97.27 | 1,580,411 | +1.74(+1.82%) |
May 24, 2022 | 96.85 | 96.85 | 94.22 | 95.53 | 1,855,973 | -2.29(-2.34%) |
May 23, 2022 | 98.41 | 98.76 | 96.40 | 97.82 | 1,453,222 | -0.16(-0.17%) |
May 20, 2022 | 98.35 | 98.46 | 94.06 | 97.98 | 2,803,734 | +1.66(+1.73%) |
May 19, 2022 | 96.51 | 98.71 | 95.15 | 96.32 | 2,166,924 | -0.51(-0.53%) |
May 18, 2022 | 100.00 | 100.83 | 96.46 | 96.83 | 2,939,429 | -4.81(-4.74%) |
May 17, 2022 | 99.09 | 102.24 | 98.00 | 101.64 | 2,906,539 | +4.62(+4.77%) |
May 16, 2022 | 98.10 | 98.44 | 96.53 | 97.02 | 1,536,099 | -1.42(-1.44%) |
May 13, 2022 | 96.47 | 99.01 | 95.82 | 98.44 | 2,537,802 | +3.36(+3.53%) |
May 12, 2022 | 93.49 | 96.44 | 92.84 | 95.08 | 2,667,487 | +0.60(+0.63%) |
May 11, 2022 | 97.02 | 98.75 | 94.37 | 94.48 | 2,341,773 | -3.27(-3.35%) |
May 10, 2022 | 99.15 | 99.82 | 95.19 | 97.75 | 2,774,113 | +0.56(+0.58%) |
May 09, 2022 | 99.25 | 101.23 | 96.88 | 97.19 | 2,643,486 | -3.37(-3.35%) |
May 06, 2022 | 101.97 | 102.61 | 98.37 | 100.56 | 3,019,508 | -1.65(-1.61%) |
May 05, 2022 | 105.72 | 105.75 | 100.34 | 102.21 | 3,925,676 | -5.79(-5.36%) |
May 04, 2022 | 108.58 | 109.24 | 98.11 | 108.00 | 9,407,804 | -5.65(-4.97%) |
May 03, 2022 | 112.53 | 114.91 | 111.27 | 113.65 | 2,607,303 | +0.91(+0.81%) |
May 02, 2022 | 108.46 | 112.92 | 108.01 | 112.74 | 2,280,708 | +4.96(+4.60%) |
Apr 29, 2022 | 110.82 | 113.20 | 107.57 | 107.78 | 2,244,498 | -4.14(-3.70%) |
Apr 28, 2022 | 108.45 | 113.27 | 107.02 | 111.92 | 2,698,457 | +5.32(+4.99%) |
Apr 27, 2022 | 105.78 | 109.61 | 105.78 | 106.60 | 1,977,896 | -0.31(-0.29%) |
Apr 26, 2022 | 110.83 | 111.09 | 106.90 | 106.92 | 1,800,951 | -5.22(-4.66%) |
Apr 25, 2022 | 109.05 | 112.28 | 107.74 | 112.14 | 1,595,214 | +2.64(+2.41%) |
Apr 22, 2022 | 112.24 | 113.12 | 109.29 | 109.49 | 1,996,128 | -2.88(-2.56%) |
Apr 21, 2022 | 116.74 | 118.14 | 112.09 | 112.38 | 2,079,782 | -2.55(-2.22%) |
Apr 20, 2022 | 117.11 | 117.79 | 114.54 | 114.92 | 1,552,508 | -1.13(-0.98%) |
Apr 19, 2022 | 113.67 | 116.25 | 112.40 | 116.06 | 1,644,576 | +2.61(+2.30%) |
Apr 18, 2022 | 111.58 | 114.15 | 111.45 | 113.45 | 1,674,270 | +1.45(+1.30%) |
Apr 14, 2022 | 117.02 | 117.13 | 111.92 | 112.00 | 2,334,103 | -4.41(-3.79%) |
Apr 13, 2022 | 114.71 | 117.20 | 113.93 | 116.41 | 1,541,823 | +1.93(+1.69%) |
Apr 12, 2022 | 116.41 | 117.55 | 114.08 | 114.48 | 1,626,418 | -0.57(-0.50%) |
Apr 11, 2022 | 115.50 | 118.29 | 114.93 | 115.05 | 2,073,772 | -1.27(-1.10%) |
Apr 08, 2022 | 116.81 | 118.09 | 115.08 | 116.32 | 1,489,871 | -0.74(-0.63%) |
Apr 07, 2022 | 117.44 | 118.75 | 114.44 | 117.06 | 2,565,977 | -1.35(-1.14%) |
Apr 06, 2022 | 119.82 | 121.47 | 117.96 | 118.42 | 2,845,720 | -3.27(-2.69%) |
Apr 05, 2022 | 127.11 | 127.55 | 121.57 | 121.69 | 2,407,712 | -6.05(-4.74%) |
Apr 04, 2022 | 126.75 | 129.56 | 126.09 | 127.74 | 1,687,096 | +2.14(+1.70%) |
Apr 01, 2022 | 127.45 | 128.00 | 122.08 | 125.60 | 2,260,138 | -1.19(-0.94%) |
Mar 31, 2022 | 129.76 | 130.61 | 126.65 | 126.79 | 1,801,397 | -2.97(-2.29%) |
Mar 30, 2022 | 132.53 | 132.66 | 129.18 | 129.75 | 1,578,189 | -3.70(-2.77%) |
Mar 29, 2022 | 132.83 | 134.38 | 131.21 | 133.46 | 1,536,581 | +3.07(+2.36%) |
Mar 28, 2022 | 129.47 | 130.57 | 126.25 | 130.38 | 1,781,130 | -0.89(-0.68%) |
Mar 25, 2022 | 132.13 | 132.25 | 129.29 | 131.28 | 1,128,667 | -0.41(-0.31%) |
Mar 24, 2022 | 128.44 | 131.76 | 126.97 | 131.69 | 1,433,406 | +4.88(+3.85%) |
Mar 23, 2022 | 129.72 | 131.13 | 126.81 | 126.81 | 1,251,111 | -4.01(-3.07%) |
Mar 22, 2022 | 127.88 | 131.99 | 127.88 | 130.82 | 2,019,852 | +2.83(+2.21%) |
Mar 21, 2022 | 128.11 | 129.47 | 125.77 | 127.99 | 2,351,724 | -0.61(-0.47%) |
Mar 18, 2022 | 125.14 | 128.67 | 124.03 | 128.59 | 4,753,734 | +2.11(+1.67%) |
Mar 17, 2022 | 124.10 | 126.50 | 122.76 | 126.48 | 1,577,396 | +1.80(+1.44%) |
Mar 16, 2022 | 121.00 | 124.90 | 119.30 | 124.69 | 2,318,834 | +5.31(+4.45%) |
Mar 15, 2022 | 115.46 | 119.78 | 114.91 | 119.38 | 2,487,758 | +4.69(+4.09%) |
Mar 14, 2022 | 121.07 | 121.57 | 113.19 | 114.69 | 3,676,856 | -6.64(-5.47%) |
Mar 11, 2022 | 126.52 | 126.89 | 121.14 | 121.33 | 1,459,568 | -3.74(-2.99%) |
Mar 10, 2022 | 125.49 | 126.45 | 122.62 | 125.06 | 1,327,138 | -2.56(-2.01%) |
Mar 09, 2022 | 129.08 | 129.37 | 126.51 | 127.62 | 1,918,059 | +1.98(+1.58%) |
Mar 08, 2022 | 122.93 | 130.11 | 121.58 | 125.64 | 2,137,396 | +3.15(+2.57%) |
Mar 07, 2022 | 129.56 | 130.29 | 122.34 | 122.50 | 2,502,734 | -6.77(-5.24%) |
Mar 04, 2022 | 129.39 | 130.52 | 127.42 | 129.27 | 1,903,708 | -0.92(-0.71%) |
Mar 03, 2022 | 131.62 | 132.01 | 128.83 | 130.19 | 2,021,159 | +0.04(+0.03%) |
Mar 02, 2022 | 127.38 | 131.00 | 126.79 | 130.16 | 1,719,566 | +3.59(+2.83%) |