Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.50 | 113.80 | 112.50 | 113.06 | 19,528 | -0.96(-0.84%) |
May 27, 2022 | 112.56 | 114.03 | 112.42 | 114.02 | 14,979 | +2.35(+2.11%) |
May 26, 2022 | 110.68 | 112.07 | 110.68 | 111.67 | 16,384 | +1.93(+1.76%) |
May 25, 2022 | 108.76 | 110.21 | 108.73 | 109.74 | 43,949 | +0.84(+0.77%) |
May 24, 2022 | 108.31 | 109.29 | 107.15 | 108.90 | 20,272 | -0.38(-0.34%) |
May 23, 2022 | 108.28 | 109.39 | 108.28 | 109.28 | 18,302 | +1.88(+1.75%) |
May 20, 2022 | 107.99 | 107.99 | 105.13 | 107.40 | 49,155 | +0.41(+0.38%) |
May 19, 2022 | 106.78 | 107.79 | 106.33 | 107.00 | 78,429 | -0.63(-0.58%) |
May 18, 2022 | 110.50 | 110.50 | 107.37 | 107.62 | 23,253 | -4.30(-3.84%) |
May 17, 2022 | 111.58 | 111.96 | 110.79 | 111.92 | 52,223 | +1.77(+1.61%) |
May 16, 2022 | 109.95 | 111.00 | 109.72 | 110.15 | 48,211 | -0.10(-0.09%) |
May 13, 2022 | 109.12 | 110.44 | 109.12 | 110.25 | 21,006 | +2.12(+1.96%) |
May 12, 2022 | 107.26 | 108.68 | 106.39 | 108.13 | 59,251 | +0.18(+0.17%) |
May 11, 2022 | 108.94 | 110.51 | 107.89 | 107.94 | 59,916 | -1.31(-1.20%) |
May 10, 2022 | 110.66 | 110.67 | 108.37 | 109.25 | 60,825 | +0.03(+0.03%) |
May 09, 2022 | 110.64 | 110.64 | 108.92 | 109.22 | 42,269 | -2.81(-2.51%) |
May 06, 2022 | 111.92 | 112.73 | 111.00 | 112.03 | 40,875 | -0.64(-0.57%) |
May 05, 2022 | 115.16 | 115.25 | 111.74 | 112.67 | 47,754 | -3.56(-3.06%) |
May 04, 2022 | 113.34 | 116.45 | 112.65 | 116.24 | 55,675 | +3.12(+2.75%) |
May 03, 2022 | 112.64 | 113.91 | 112.62 | 113.12 | 58,158 | +0.46(+0.41%) |
May 02, 2022 | 112.30 | 113.23 | 110.69 | 112.66 | 65,339 | +0.37(+0.33%) |
Apr 29, 2022 | 115.42 | 115.70 | 112.12 | 112.29 | 20,632 | -3.91(-3.36%) |
Apr 28, 2022 | 114.91 | 116.68 | 113.94 | 116.20 | 36,226 | +2.46(+2.16%) |
Apr 27, 2022 | 113.76 | 114.98 | 113.32 | 113.74 | 47,710 | +0.15(+0.13%) |
Apr 26, 2022 | 115.36 | 115.67 | 113.59 | 113.59 | 39,567 | -2.62(-2.26%) |
Apr 25, 2022 | 115.10 | 116.28 | 113.89 | 116.22 | 53,717 | +0.66(+0.57%) |
Apr 22, 2022 | 118.37 | 118.37 | 115.56 | 115.56 | 19,623 | -3.24(-2.73%) |
Apr 21, 2022 | 121.09 | 121.38 | 118.61 | 118.80 | 28,799 | -1.62(-1.34%) |
Apr 20, 2022 | 120.63 | 121.05 | 120.14 | 120.42 | 44,098 | +0.36(+0.30%) |
Apr 19, 2022 | 118.17 | 120.27 | 118.17 | 120.06 | 44,868 | +1.72(+1.46%) |
Apr 18, 2022 | 118.43 | 118.87 | 117.90 | 118.33 | 68,934 | -0.31(-0.26%) |
Apr 14, 2022 | 119.86 | 120.08 | 118.64 | 118.64 | 20,162 | -1.08(-0.91%) |
Apr 13, 2022 | 118.58 | 119.82 | 118.58 | 119.73 | 24,527 | +1.03(+0.86%) |
Apr 12, 2022 | 120.05 | 120.18 | 118.32 | 118.70 | 34,753 | -0.50(-0.42%) |
Apr 11, 2022 | 120.33 | 120.53 | 119.14 | 119.21 | 66,022 | -1.66(-1.37%) |
Apr 08, 2022 | 120.84 | 121.47 | 120.57 | 120.86 | 38,148 | +0.06(+0.05%) |
Apr 07, 2022 | 119.89 | 121.30 | 119.69 | 120.80 | 48,173 | +0.59(+0.49%) |
Apr 06, 2022 | 119.69 | 120.41 | 119.44 | 120.21 | 39,312 | -0.30(-0.25%) |
Apr 05, 2022 | 121.75 | 122.08 | 120.26 | 120.51 | 25,923 | -1.02(-0.84%) |
Apr 04, 2022 | 121.12 | 121.55 | 120.75 | 121.54 | 88,755 | +0.53(+0.44%) |
Apr 01, 2022 | 120.83 | 121.07 | 120.05 | 121.01 | 99,294 | +0.44(+0.37%) |
Mar 31, 2022 | 122.06 | 122.14 | 120.48 | 120.56 | 24,670 | -1.54(-1.26%) |
Mar 30, 2022 | 122.48 | 122.59 | 121.73 | 122.10 | 20,190 | -0.50(-0.41%) |
Mar 29, 2022 | 122.12 | 122.73 | 121.66 | 122.60 | 22,464 | +1.52(+1.26%) |
Mar 28, 2022 | 120.12 | 121.10 | 119.78 | 121.08 | 26,585 | +0.63(+0.52%) |
Mar 25, 2022 | 120.02 | 120.50 | 119.61 | 120.45 | 20,660 | +0.64(+0.53%) |
Mar 24, 2022 | 118.73 | 119.82 | 118.73 | 119.82 | 70,314 | +1.51(+1.28%) |
Mar 23, 2022 | 119.20 | 119.31 | 118.28 | 118.31 | 14,971 | -1.50(-1.25%) |
Mar 22, 2022 | 119.25 | 120.06 | 119.25 | 119.81 | 109,132 | +0.98(+0.82%) |
Mar 21, 2022 | 119.49 | 119.50 | 118.02 | 118.83 | 107,991 | -0.17(-0.15%) |
Mar 18, 2022 | 117.44 | 119.04 | 117.44 | 119.00 | 67,526 | +1.11(+0.94%) |
Mar 17, 2022 | 116.33 | 117.89 | 116.33 | 117.89 | 26,460 | +1.40(+1.20%) |
Mar 16, 2022 | 115.35 | 116.51 | 114.03 | 116.49 | 137,111 | +2.00(+1.75%) |
Mar 15, 2022 | 113.36 | 114.61 | 113.04 | 114.48 | 27,963 | +2.01(+1.79%) |
Mar 14, 2022 | 113.26 | 114.16 | 112.24 | 112.47 | 54,113 | -0.50(-0.45%) |
Mar 11, 2022 | 114.71 | 114.92 | 112.87 | 112.97 | 55,348 | -1.19(-1.04%) |
Mar 10, 2022 | 113.20 | 114.31 | 112.96 | 114.17 | 86,254 | -0.34(-0.30%) |
Mar 09, 2022 | 114.14 | 115.08 | 113.80 | 114.50 | 47,548 | +2.41(+2.15%) |
Mar 08, 2022 | 113.26 | 114.77 | 112.05 | 112.09 | 56,813 | -1.30(-1.14%) |
Mar 07, 2022 | 115.58 | 115.58 | 113.32 | 113.39 | 73,965 | -2.76(-2.38%) |
Mar 04, 2022 | 115.41 | 116.15 | 114.88 | 116.15 | 67,571 | -0.33(-0.29%) |
Mar 03, 2022 | 117.01 | 117.51 | 115.93 | 116.49 | 67,162 | -0.08(-0.07%) |
Mar 02, 2022 | 114.93 | 116.97 | 114.93 | 116.56 | 134,197 | +1.96(+1.71%) |