Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.95 | 96.43 | 93.31 | 95.23 | 341,505 | -0.39(-0.41%) |
May 27, 2022 | 94.50 | 96.09 | 94.50 | 95.62 | 263,250 | +2.37(+2.54%) |
May 26, 2022 | 91.13 | 94.08 | 91.13 | 93.25 | 447,869 | -0.75(-0.80%) |
May 25, 2022 | 95.74 | 97.17 | 90.96 | 94.00 | 684,450 | -6.48(-6.45%) |
May 24, 2022 | 97.46 | 101.02 | 96.03 | 100.48 | 278,959 | +1.99(+2.02%) |
May 23, 2022 | 98.95 | 99.53 | 97.19 | 98.49 | 221,797 | +0.53(+0.54%) |
May 20, 2022 | 99.20 | 99.98 | 95.33 | 97.96 | 241,279 | -0.32(-0.33%) |
May 19, 2022 | 98.99 | 100.26 | 97.08 | 98.28 | 349,458 | -2.19(-2.18%) |
May 18, 2022 | 105.27 | 106.16 | 100.39 | 100.47 | 227,519 | -5.90(-5.55%) |
May 17, 2022 | 104.59 | 106.84 | 103.48 | 106.37 | 229,589 | +4.21(+4.12%) |
May 16, 2022 | 103.75 | 105.23 | 101.79 | 102.16 | 231,429 | -2.48(-2.37%) |
May 13, 2022 | 102.70 | 105.89 | 102.26 | 104.64 | 532,660 | +3.50(+3.46%) |
May 12, 2022 | 104.74 | 105.64 | 99.39 | 101.14 | 451,805 | -5.60(-5.25%) |
May 11, 2022 | 110.72 | 111.24 | 106.67 | 106.74 | 191,829 | -3.41(-3.10%) |
May 10, 2022 | 111.62 | 112.19 | 109.09 | 110.15 | 213,912 | -0.13(-0.12%) |
May 09, 2022 | 111.90 | 113.50 | 109.70 | 110.28 | 290,765 | -3.53(-3.10%) |
May 06, 2022 | 114.66 | 115.95 | 112.07 | 113.81 | 220,012 | -1.60(-1.39%) |
May 05, 2022 | 116.78 | 117.00 | 113.85 | 115.41 | 212,730 | -3.24(-2.73%) |
May 04, 2022 | 115.77 | 119.21 | 114.42 | 118.65 | 213,484 | +3.20(+2.77%) |
May 03, 2022 | 112.79 | 116.49 | 112.71 | 115.45 | 252,700 | +2.22(+1.96%) |
May 02, 2022 | 112.84 | 113.63 | 109.69 | 113.23 | 306,743 | -0.22(-0.19%) |
Apr 29, 2022 | 115.23 | 116.69 | 113.04 | 113.45 | 237,194 | -3.54(-3.03%) |
Apr 28, 2022 | 115.82 | 118.56 | 114.18 | 116.99 | 258,670 | +6.21(+5.61%) |
Apr 27, 2022 | 113.23 | 114.19 | 109.86 | 110.78 | 277,761 | -2.85(-2.51%) |
Apr 26, 2022 | 115.33 | 115.78 | 113.44 | 113.63 | 160,745 | -2.49(-2.14%) |
Apr 25, 2022 | 115.90 | 116.22 | 112.80 | 116.12 | 193,314 | -0.15(-0.13%) |
Apr 22, 2022 | 119.45 | 119.97 | 116.08 | 116.27 | 122,162 | -3.88(-3.23%) |
Apr 21, 2022 | 123.44 | 124.35 | 119.51 | 120.15 | 168,286 | -2.19(-1.79%) |
Apr 20, 2022 | 120.33 | 123.79 | 119.87 | 122.34 | 205,314 | +2.15(+1.79%) |
Apr 19, 2022 | 115.95 | 120.25 | 115.95 | 120.19 | 135,509 | +4.71(+4.08%) |
Apr 18, 2022 | 115.20 | 116.62 | 114.48 | 115.48 | 168,036 | -0.25(-0.22%) |
Apr 14, 2022 | 115.20 | 116.10 | 114.59 | 115.73 | 188,657 | +0.94(+0.82%) |
Apr 13, 2022 | 112.71 | 115.18 | 112.70 | 114.79 | 99,021 | +2.12(+1.88%) |
Apr 12, 2022 | 112.02 | 114.45 | 112.02 | 112.67 | 166,610 | +1.30(+1.17%) |
Apr 11, 2022 | 112.33 | 114.06 | 111.05 | 111.37 | 166,068 | -1.61(-1.43%) |
Apr 08, 2022 | 112.88 | 114.88 | 112.57 | 112.98 | 152,947 | -0.23(-0.20%) |
Apr 07, 2022 | 111.75 | 113.73 | 111.75 | 113.21 | 143,065 | +0.73(+0.65%) |
Apr 06, 2022 | 113.51 | 113.51 | 111.98 | 112.48 | 166,231 | -1.62(-1.42%) |
Apr 05, 2022 | 116.49 | 116.54 | 113.97 | 114.10 | 160,119 | -2.57(-2.20%) |
Apr 04, 2022 | 118.06 | 118.50 | 116.13 | 116.67 | 154,669 | -1.34(-1.14%) |
Apr 01, 2022 | 117.21 | 118.60 | 116.95 | 118.01 | 222,861 | +1.30(+1.11%) |
Mar 31, 2022 | 116.23 | 117.74 | 116.15 | 116.71 | 201,170 | -0.15(-0.13%) |
Mar 30, 2022 | 118.36 | 119.42 | 116.54 | 116.86 | 117,824 | -2.15(-1.81%) |
Mar 29, 2022 | 117.09 | 120.22 | 117.09 | 119.01 | 206,597 | +4.08(+3.55%) |
Mar 28, 2022 | 115.05 | 115.60 | 113.95 | 114.93 | 138,698 | -1.10(-0.95%) |
Mar 25, 2022 | 116.08 | 117.00 | 115.45 | 116.03 | 148,016 | +0.35(+0.30%) |
Mar 24, 2022 | 115.44 | 115.73 | 114.08 | 115.68 | 139,037 | +0.92(+0.80%) |
Mar 23, 2022 | 114.84 | 115.47 | 113.60 | 114.76 | 169,376 | -1.41(-1.21%) |
Mar 22, 2022 | 115.85 | 117.33 | 114.62 | 116.17 | 165,014 | +0.84(+0.73%) |
Mar 21, 2022 | 116.34 | 117.52 | 114.30 | 115.33 | 182,986 | -2.12(-1.81%) |
Mar 18, 2022 | 114.79 | 118.44 | 113.08 | 117.45 | 483,089 | +2.88(+2.51%) |
Mar 17, 2022 | 111.93 | 114.67 | 111.93 | 114.57 | 135,503 | +1.33(+1.17%) |
Mar 16, 2022 | 111.46 | 113.57 | 110.47 | 113.24 | 201,939 | +2.83(+2.56%) |
Mar 15, 2022 | 108.95 | 111.31 | 108.70 | 110.41 | 301,704 | +2.41(+2.23%) |
Mar 14, 2022 | 106.14 | 108.97 | 105.12 | 108.00 | 151,187 | +2.34(+2.21%) |
Mar 11, 2022 | 104.93 | 106.25 | 104.55 | 105.66 | 199,135 | +2.24(+2.17%) |
Mar 10, 2022 | 101.87 | 103.88 | 100.66 | 103.42 | 196,856 | -0.62(-0.60%) |
Mar 09, 2022 | 103.97 | 105.43 | 103.71 | 104.04 | 254,432 | +3.29(+3.27%) |
Mar 08, 2022 | 101.86 | 102.57 | 98.90 | 100.75 | 287,852 | -0.93(-0.91%) |
Mar 07, 2022 | 108.20 | 108.20 | 101.46 | 101.68 | 242,157 | -6.65(-6.14%) |
Mar 04, 2022 | 106.86 | 108.64 | 106.15 | 108.33 | 195,657 | -0.16(-0.15%) |
Mar 03, 2022 | 110.80 | 111.05 | 107.88 | 108.49 | 122,102 | -1.46(-1.33%) |
Mar 02, 2022 | 108.47 | 111.22 | 107.88 | 109.95 | 158,384 | +2.86(+2.67%) |