Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 121.79 | 121.90 | 117.72 | 119.56 | 773,720 | -2.57(-2.10%) |
May 27, 2022 | 118.36 | 122.23 | 118.36 | 122.13 | 894,241 | +3.77(+3.19%) |
May 26, 2022 | 116.00 | 118.93 | 114.08 | 118.36 | 729,251 | +3.52(+3.07%) |
May 25, 2022 | 108.55 | 115.44 | 108.55 | 114.84 | 848,907 | +4.64(+4.21%) |
May 24, 2022 | 109.99 | 110.51 | 107.53 | 110.20 | 901,250 | +2.79(+2.60%) |
May 23, 2022 | 109.07 | 109.07 | 105.48 | 107.41 | 711,447 | -0.98(-0.90%) |
May 20, 2022 | 110.01 | 110.66 | 102.53 | 108.39 | 1,164,022 | -1.37(-1.25%) |
May 19, 2022 | 109.24 | 110.99 | 108.00 | 109.76 | 777,788 | -0.63(-0.57%) |
May 18, 2022 | 120.32 | 120.34 | 109.15 | 110.39 | 1,060,350 | -12.27(-10.00%) |
May 17, 2022 | 123.04 | 124.67 | 120.71 | 122.66 | 546,018 | +0.47(+0.38%) |
May 16, 2022 | 122.56 | 124.55 | 120.81 | 122.19 | 655,355 | -1.49(-1.20%) |
May 13, 2022 | 120.23 | 125.66 | 119.90 | 123.68 | 946,302 | +5.01(+4.22%) |
May 12, 2022 | 117.60 | 120.84 | 116.31 | 118.67 | 974,498 | +0.29(+0.24%) |
May 11, 2022 | 118.19 | 122.18 | 116.66 | 118.38 | 942,169 | +0.95(+0.81%) |
May 10, 2022 | 122.09 | 122.25 | 114.57 | 117.43 | 1,290,006 | -4.08(-3.36%) |
May 09, 2022 | 122.80 | 124.24 | 120.46 | 121.51 | 907,187 | -2.31(-1.87%) |
May 06, 2022 | 123.29 | 124.98 | 122.00 | 123.82 | 817,641 | +0.96(+0.78%) |
May 05, 2022 | 125.88 | 125.88 | 121.23 | 122.86 | 826,587 | -3.28(-2.60%) |
May 04, 2022 | 123.20 | 126.39 | 121.84 | 126.14 | 859,972 | +2.96(+2.40%) |
May 03, 2022 | 119.43 | 123.58 | 118.32 | 123.18 | 891,481 | +3.44(+2.87%) |
May 02, 2022 | 116.42 | 120.00 | 115.35 | 119.74 | 865,906 | +3.83(+3.30%) |
Apr 29, 2022 | 115.12 | 117.80 | 115.06 | 115.91 | 674,844 | -0.34(-0.29%) |
Apr 28, 2022 | 114.96 | 117.05 | 111.80 | 116.25 | 830,732 | +2.44(+2.14%) |
Apr 27, 2022 | 116.95 | 117.71 | 112.50 | 113.81 | 938,862 | -2.34(-2.01%) |
Apr 26, 2022 | 114.74 | 117.72 | 113.81 | 116.15 | 1,562,946 | +0.58(+0.50%) |
Apr 25, 2022 | 106.48 | 116.19 | 106.39 | 115.57 | 2,051,479 | +9.20(+8.65%) |
Apr 22, 2022 | 102.09 | 108.77 | 99.82 | 106.37 | 1,703,261 | +4.53(+4.45%) |
Apr 21, 2022 | 106.44 | 107.44 | 98.93 | 101.84 | 2,227,253 | -3.77(-3.57%) |
Apr 20, 2022 | 110.00 | 111.65 | 105.17 | 105.61 | 1,006,373 | -3.03(-2.79%) |
Apr 19, 2022 | 103.51 | 108.76 | 103.51 | 108.64 | 1,226,823 | +5.52(+5.35%) |
Apr 18, 2022 | 100.63 | 103.40 | 100.04 | 103.12 | 741,883 | +1.66(+1.64%) |
Apr 14, 2022 | 101.15 | 103.08 | 100.63 | 101.46 | 585,845 | +1.00(+1.00%) |
Apr 13, 2022 | 101.13 | 102.31 | 98.02 | 100.46 | 949,752 | -1.15(-1.13%) |
Apr 12, 2022 | 104.25 | 107.68 | 101.22 | 101.61 | 939,408 | -2.84(-2.72%) |
Apr 11, 2022 | 102.22 | 108.31 | 102.18 | 104.45 | 1,128,479 | +1.09(+1.05%) |
Apr 08, 2022 | 100.07 | 106.51 | 99.88 | 103.36 | 1,322,144 | +3.22(+3.22%) |
Apr 07, 2022 | 97.99 | 100.91 | 96.56 | 100.14 | 1,288,204 | +2.35(+2.40%) |
Apr 06, 2022 | 97.17 | 99.84 | 96.80 | 97.79 | 1,299,903 | -0.15(-0.15%) |
Apr 05, 2022 | 99.49 | 100.64 | 97.60 | 97.94 | 1,529,721 | -2.16(-2.16%) |
Apr 04, 2022 | 99.00 | 101.37 | 98.63 | 100.10 | 1,434,205 | +1.26(+1.27%) |
Apr 01, 2022 | 100.00 | 102.55 | 98.10 | 98.84 | 1,429,621 | -0.74(-0.74%) |
Mar 31, 2022 | 107.70 | 107.70 | 99.34 | 99.58 | 1,441,552 | -8.31(-7.70%) |
Mar 30, 2022 | 111.54 | 111.54 | 107.85 | 107.89 | 813,846 | -4.82(-4.28%) |
Mar 29, 2022 | 111.00 | 113.08 | 109.97 | 112.71 | 570,075 | +3.02(+2.75%) |
Mar 28, 2022 | 111.69 | 111.69 | 108.09 | 109.69 | 633,140 | -2.39(-2.13%) |
Mar 25, 2022 | 114.00 | 114.13 | 111.37 | 112.08 | 421,709 | -1.31(-1.16%) |
Mar 24, 2022 | 115.75 | 116.52 | 112.88 | 113.39 | 539,602 | -2.52(-2.17%) |
Mar 23, 2022 | 118.08 | 118.08 | 115.17 | 115.91 | 544,671 | -2.07(-1.75%) |
Mar 22, 2022 | 118.33 | 119.82 | 116.02 | 117.98 | 512,504 | +0.00(+0.00%) |
Mar 21, 2022 | 118.90 | 119.82 | 116.55 | 117.98 | 482,191 | -0.47(-0.40%) |
Mar 18, 2022 | 118.79 | 119.33 | 115.11 | 118.45 | 652,841 | -0.46(-0.39%) |
Mar 17, 2022 | 116.30 | 118.97 | 114.69 | 118.91 | 478,821 | +1.00(+0.85%) |
Mar 16, 2022 | 116.00 | 118.98 | 115.14 | 117.91 | 631,093 | +2.67(+2.32%) |
Mar 15, 2022 | 113.07 | 115.96 | 113.07 | 115.24 | 643,177 | +2.18(+1.93%) |
Mar 14, 2022 | 111.07 | 114.31 | 111.00 | 113.06 | 671,644 | +2.48(+2.24%) |
Mar 11, 2022 | 110.26 | 111.97 | 109.01 | 110.58 | 484,022 | +0.09(+0.08%) |
Mar 10, 2022 | 109.00 | 110.96 | 110.49 | 589,101 | +0.27(+0.24%) | |
Mar 09, 2022 | 114.04 | 115.49 | 109.95 | 110.22 | 867,647 | -1.36(-1.22%) |
Mar 08, 2022 | 109.90 | 114.84 | 108.32 | 111.58 | 941,163 | +2.73(+2.51%) |
Mar 07, 2022 | 111.78 | 113.85 | 108.26 | 108.85 | 936,827 | -4.28(-3.78%) |
Mar 04, 2022 | 111.94 | 116.56 | 111.20 | 113.13 | 931,998 | +0.02(+0.02%) |
Mar 03, 2022 | 119.91 | 120.24 | 112.77 | 113.11 | 1,186,412 | -6.72(-5.61%) |
Mar 02, 2022 | 114.38 | 120.95 | 114.38 | 119.83 | 1,152,238 | +6.97(+6.18%) |