Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 106.60 | 107.22 | 102.31 | 104.32 | 282,476 | -3.19(-2.97%) |
May 27, 2022 | 107.14 | 112.00 | 106.14 | 107.51 | 354,237 | +0.88(+0.83%) |
May 26, 2022 | 104.87 | 107.69 | 104.87 | 106.63 | 204,816 | +2.37(+2.27%) |
May 25, 2022 | 104.35 | 106.29 | 102.50 | 104.26 | 318,652 | -1.15(-1.09%) |
May 24, 2022 | 106.26 | 108.28 | 104.10 | 105.41 | 268,865 | -2.28(-2.12%) |
May 23, 2022 | 106.08 | 108.21 | 103.81 | 107.69 | 192,748 | +3.16(+3.02%) |
May 20, 2022 | 105.77 | 105.82 | 99.82 | 104.53 | 173,125 | +0.46(+0.44%) |
May 19, 2022 | 100.23 | 106.53 | 95.05 | 104.07 | 251,927 | +3.63(+3.61%) |
May 18, 2022 | 104.23 | 104.50 | 99.20 | 100.44 | 255,519 | -7.48(-6.93%) |
May 17, 2022 | 106.73 | 108.80 | 105.12 | 107.92 | 241,054 | +3.77(+3.62%) |
May 16, 2022 | 103.42 | 106.97 | 101.91 | 104.15 | 112,090 | +0.25(+0.24%) |
May 13, 2022 | 102.09 | 106.74 | 101.14 | 103.90 | 235,627 | +3.99(+3.99%) |
May 12, 2022 | 95.82 | 102.21 | 92.26 | 99.91 | 210,949 | +2.95(+3.04%) |
May 11, 2022 | 99.08 | 104.00 | 96.14 | 96.96 | 355,625 | -4.00(-3.96%) |
May 10, 2022 | 98.93 | 103.99 | 98.50 | 100.96 | 516,133 | +6.99(+7.44%) |
May 09, 2022 | 104.10 | 105.42 | 92.86 | 93.97 | 493,125 | -12.90(-12.07%) |
May 06, 2022 | 116.77 | 118.51 | 102.92 | 106.87 | 566,117 | -12.00(-10.10%) |
May 05, 2022 | 120.30 | 122.04 | 114.58 | 118.87 | 267,507 | -3.30(-2.70%) |
May 04, 2022 | 118.37 | 123.08 | 112.77 | 122.17 | 328,902 | +5.23(+4.47%) |
May 03, 2022 | 112.14 | 117.26 | 112.12 | 116.94 | 424,353 | +4.21(+3.73%) |
May 02, 2022 | 110.39 | 115.07 | 108.95 | 112.73 | 234,325 | +1.27(+1.14%) |
Apr 29, 2022 | 114.47 | 117.28 | 110.15 | 111.46 | 239,766 | -3.54(-3.08%) |
Apr 28, 2022 | 120.01 | 120.01 | 111.56 | 115.00 | 220,748 | -2.96(-2.51%) |
Apr 27, 2022 | 123.24 | 123.24 | 117.39 | 117.96 | 301,493 | -3.66(-3.01%) |
Apr 26, 2022 | 127.58 | 127.58 | 121.60 | 121.62 | 223,116 | -5.95(-4.66%) |
Apr 25, 2022 | 122.60 | 127.81 | 121.69 | 127.57 | 126,158 | +4.07(+3.30%) |
Apr 22, 2022 | 125.68 | 125.68 | 122.72 | 123.50 | 165,466 | -2.72(-2.15%) |
Apr 21, 2022 | 134.66 | 135.86 | 126.16 | 126.22 | 164,837 | -6.70(-5.04%) |
Apr 20, 2022 | 133.42 | 133.58 | 129.81 | 132.92 | 125,614 | +1.22(+0.93%) |
Apr 19, 2022 | 130.87 | 132.48 | 129.11 | 131.70 | 111,303 | +1.98(+1.53%) |
Apr 18, 2022 | 136.36 | 136.36 | 128.94 | 129.72 | 253,042 | -7.98(-5.80%) |
Apr 14, 2022 | 143.20 | 144.43 | 137.10 | 137.70 | 156,517 | -5.63(-3.93%) |
Apr 13, 2022 | 136.50 | 143.98 | 132.80 | 143.33 | 237,278 | +7.33(+5.39%) |
Apr 12, 2022 | 133.83 | 137.21 | 133.83 | 136.00 | 140,860 | +3.09(+2.32%) |
Apr 11, 2022 | 134.02 | 136.70 | 131.83 | 132.91 | 186,447 | -2.54(-1.88%) |
Apr 08, 2022 | 135.99 | 139.26 | 133.39 | 135.45 | 215,503 | -0.66(-0.48%) |
Apr 07, 2022 | 140.50 | 141.67 | 133.75 | 136.11 | 347,675 | -3.91(-2.79%) |
Apr 06, 2022 | 136.96 | 140.45 | 134.03 | 140.02 | 260,513 | +1.99(+1.44%) |
Apr 05, 2022 | 135.36 | 139.24 | 135.36 | 138.03 | 261,986 | +1.84(+1.35%) |
Apr 04, 2022 | 133.15 | 139.50 | 131.45 | 136.19 | 335,001 | +4.38(+3.32%) |
Apr 01, 2022 | 127.63 | 131.85 | 126.10 | 131.81 | 154,555 | +5.02(+3.96%) |
Mar 31, 2022 | 124.80 | 129.18 | 123.95 | 126.79 | 237,401 | +3.79(+3.08%) |
Mar 30, 2022 | 124.03 | 126.69 | 122.60 | 123.00 | 192,445 | -1.62(-1.30%) |
Mar 29, 2022 | 122.82 | 124.63 | 122.05 | 124.62 | 118,249 | +3.44(+2.84%) |
Mar 28, 2022 | 121.12 | 122.81 | 119.13 | 121.18 | 100,358 | +1.04(+0.87%) |
Mar 25, 2022 | 118.08 | 120.78 | 115.81 | 120.14 | 167,632 | +2.08(+1.76%) |
Mar 24, 2022 | 115.97 | 118.06 | 113.02 | 118.06 | 114,088 | +3.43(+2.99%) |
Mar 23, 2022 | 118.35 | 121.39 | 114.62 | 114.63 | 149,808 | -4.62(-3.87%) |
Mar 22, 2022 | 115.40 | 119.80 | 114.74 | 119.25 | 168,083 | +3.18(+2.74%) |
Mar 21, 2022 | 116.86 | 117.60 | 114.23 | 116.07 | 158,874 | -1.77(-1.50%) |
Mar 18, 2022 | 114.03 | 118.71 | 114.03 | 117.84 | 301,535 | +4.16(+3.66%) |
Mar 17, 2022 | 109.15 | 114.24 | 108.10 | 113.68 | 168,871 | +3.26(+2.95%) |
Mar 16, 2022 | 106.08 | 110.88 | 104.76 | 110.42 | 160,349 | +5.57(+5.31%) |
Mar 15, 2022 | 100.91 | 104.86 | 99.75 | 104.85 | 101,909 | +4.60(+4.59%) |
Mar 14, 2022 | 103.53 | 105.35 | 99.00 | 100.25 | 163,716 | -2.65(-2.58%) |
Mar 11, 2022 | 109.68 | 109.85 | 102.37 | 102.90 | 160,225 | -5.46(-5.04%) |
Mar 10, 2022 | 105.96 | 109.50 | 101.70 | 108.36 | 168,360 | +0.80(+0.74%) |
Mar 09, 2022 | 103.94 | 108.56 | 103.94 | 107.56 | 226,941 | +5.64(+5.53%) |
Mar 08, 2022 | 100.98 | 104.69 | 98.68 | 101.92 | 138,186 | +2.57(+2.59%) |
Mar 07, 2022 | 98.80 | 101.27 | 98.70 | 99.35 | 172,614 | +0.45(+0.46%) |
Mar 04, 2022 | 101.58 | 105.82 | 98.43 | 98.90 | 136,425 | -3.54(-3.46%) |
Mar 03, 2022 | 106.40 | 107.93 | 100.42 | 102.44 | 160,217 | -4.25(-3.98%) |
Mar 02, 2022 | 110.52 | 112.00 | 106.19 | 106.69 | 89,692 | -2.56(-2.34%) |