Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.21 | 104.89 | 101.90 | 104.17 | 2,523,428 | +0.15(+0.15%) |
May 27, 2022 | 101.23 | 104.03 | 101.23 | 104.01 | 2,558,228 | +3.99(+3.99%) |
May 26, 2022 | 96.63 | 100.77 | 96.19 | 100.02 | 2,345,043 | +2.72(+2.79%) |
May 25, 2022 | 95.34 | 97.82 | 94.87 | 97.30 | 1,579,918 | +1.74(+1.82%) |
May 24, 2022 | 96.88 | 96.88 | 94.25 | 95.56 | 1,855,395 | -2.29(-2.34%) |
May 23, 2022 | 98.44 | 98.79 | 96.43 | 97.85 | 1,452,769 | -0.16(-0.17%) |
May 20, 2022 | 98.38 | 98.49 | 94.09 | 98.01 | 2,802,860 | +1.67(+1.73%) |
May 19, 2022 | 96.54 | 98.75 | 95.18 | 96.35 | 2,166,248 | -0.51(-0.53%) |
May 18, 2022 | 100.03 | 100.86 | 96.49 | 96.86 | 2,938,513 | -4.81(-4.74%) |
May 17, 2022 | 99.12 | 102.28 | 98.03 | 101.68 | 2,905,632 | +4.62(+4.76%) |
May 16, 2022 | 98.13 | 98.47 | 96.56 | 97.05 | 1,535,620 | -1.42(-1.44%) |
May 13, 2022 | 96.50 | 99.04 | 95.85 | 98.47 | 2,537,011 | +3.36(+3.53%) |
May 12, 2022 | 93.52 | 96.47 | 92.86 | 95.11 | 2,666,655 | +0.60(+0.63%) |
May 11, 2022 | 97.05 | 98.78 | 94.40 | 94.51 | 2,341,043 | -3.27(-3.35%) |
May 10, 2022 | 99.18 | 99.85 | 95.22 | 97.78 | 2,773,248 | +0.56(+0.58%) |
May 09, 2022 | 99.28 | 101.26 | 96.91 | 97.22 | 2,642,662 | -3.37(-3.35%) |
May 06, 2022 | 102.00 | 102.65 | 98.40 | 100.59 | 3,018,567 | -1.65(-1.61%) |
May 05, 2022 | 105.75 | 105.78 | 100.37 | 102.24 | 3,924,452 | -5.80(-5.36%) |
May 04, 2022 | 108.61 | 109.27 | 98.14 | 108.03 | 9,404,871 | -5.65(-4.97%) |
May 03, 2022 | 112.56 | 114.94 | 111.31 | 113.69 | 2,606,490 | +0.91(+0.81%) |
May 02, 2022 | 108.49 | 112.95 | 108.04 | 112.77 | 2,279,997 | +4.96(+4.60%) |
Apr 29, 2022 | 110.86 | 113.24 | 107.61 | 107.81 | 2,243,798 | -4.14(-3.70%) |
Apr 28, 2022 | 108.48 | 113.31 | 107.05 | 111.95 | 2,697,616 | +5.32(+4.99%) |
Apr 27, 2022 | 105.82 | 109.64 | 105.82 | 106.63 | 1,977,279 | -0.31(-0.29%) |
Apr 26, 2022 | 110.87 | 111.12 | 106.93 | 106.95 | 1,800,389 | -5.22(-4.66%) |
Apr 25, 2022 | 109.08 | 112.31 | 107.78 | 112.17 | 1,594,716 | +2.64(+2.41%) |
Apr 22, 2022 | 112.28 | 113.15 | 109.33 | 109.53 | 1,995,506 | -2.88(-2.56%) |
Apr 21, 2022 | 116.78 | 118.18 | 112.12 | 112.41 | 2,079,134 | -2.55(-2.22%) |
Apr 20, 2022 | 117.15 | 117.83 | 114.58 | 114.96 | 1,552,024 | -1.13(-0.98%) |
Apr 19, 2022 | 113.70 | 116.28 | 112.44 | 116.09 | 1,644,064 | +2.61(+2.30%) |
Apr 18, 2022 | 111.62 | 114.19 | 111.49 | 113.48 | 1,673,748 | +1.46(+1.30%) |
Apr 14, 2022 | 117.05 | 117.17 | 111.95 | 112.03 | 2,333,376 | -4.42(-3.79%) |
Apr 13, 2022 | 114.74 | 117.23 | 113.96 | 116.44 | 1,541,342 | +1.93(+1.69%) |
Apr 12, 2022 | 116.44 | 117.59 | 114.11 | 114.51 | 1,625,911 | -0.57(-0.50%) |
Apr 11, 2022 | 115.53 | 118.33 | 114.97 | 115.08 | 2,073,125 | -1.27(-1.10%) |
Apr 08, 2022 | 116.84 | 118.13 | 115.11 | 116.36 | 1,489,406 | -0.74(-0.63%) |
Apr 07, 2022 | 117.48 | 118.79 | 114.47 | 117.10 | 2,565,177 | -1.35(-1.14%) |
Apr 06, 2022 | 119.86 | 121.51 | 118.00 | 118.45 | 2,844,832 | -3.27(-2.69%) |
Apr 05, 2022 | 127.15 | 127.59 | 121.61 | 121.73 | 2,406,962 | -6.05(-4.74%) |
Apr 04, 2022 | 126.79 | 129.60 | 126.13 | 127.78 | 1,686,570 | +2.14(+1.70%) |
Apr 01, 2022 | 127.49 | 128.04 | 122.12 | 125.64 | 2,259,433 | -1.19(-0.94%) |
Mar 31, 2022 | 129.81 | 130.65 | 126.69 | 126.83 | 1,800,836 | -2.97(-2.29%) |
Mar 30, 2022 | 132.57 | 132.70 | 129.22 | 129.79 | 1,577,697 | -3.70(-2.77%) |
Mar 29, 2022 | 132.87 | 134.42 | 131.25 | 133.50 | 1,536,102 | +3.07(+2.36%) |
Mar 28, 2022 | 129.51 | 130.61 | 126.29 | 130.42 | 1,780,575 | -0.89(-0.68%) |
Mar 25, 2022 | 132.17 | 132.29 | 129.33 | 131.32 | 1,128,315 | -0.41(-0.31%) |
Mar 24, 2022 | 128.48 | 131.80 | 127.01 | 131.73 | 1,432,959 | +4.88(+3.85%) |
Mar 23, 2022 | 129.76 | 131.18 | 126.85 | 126.85 | 1,250,721 | -4.01(-3.07%) |
Mar 22, 2022 | 127.92 | 132.03 | 127.92 | 130.86 | 2,019,222 | +2.83(+2.21%) |
Mar 21, 2022 | 128.15 | 129.51 | 125.81 | 128.03 | 2,350,990 | -0.61(-0.47%) |
Mar 18, 2022 | 125.18 | 128.71 | 124.07 | 128.63 | 4,752,252 | +2.11(+1.67%) |
Mar 17, 2022 | 124.14 | 126.54 | 122.80 | 126.52 | 1,576,904 | +1.80(+1.44%) |
Mar 16, 2022 | 121.04 | 124.94 | 119.33 | 124.72 | 2,318,111 | +5.31(+4.45%) |
Mar 15, 2022 | 115.49 | 119.81 | 114.94 | 119.41 | 2,486,982 | +4.69(+4.09%) |
Mar 14, 2022 | 121.11 | 121.61 | 113.23 | 114.72 | 3,675,710 | -6.64(-5.47%) |
Mar 11, 2022 | 126.56 | 126.93 | 121.17 | 121.36 | 1,459,113 | -3.74(-2.99%) |
Mar 10, 2022 | 125.53 | 126.49 | 122.66 | 125.10 | 1,326,724 | -2.56(-2.01%) |
Mar 09, 2022 | 129.12 | 129.41 | 126.55 | 127.66 | 1,917,461 | +1.98(+1.57%) |
Mar 08, 2022 | 122.97 | 130.15 | 121.62 | 125.69 | 2,136,730 | +3.15(+2.57%) |
Mar 07, 2022 | 129.60 | 130.33 | 122.38 | 122.53 | 2,501,954 | -6.78(-5.24%) |
Mar 04, 2022 | 129.43 | 130.56 | 127.46 | 129.31 | 1,903,114 | -0.92(-0.71%) |
Mar 03, 2022 | 131.66 | 132.05 | 128.87 | 130.23 | 2,020,529 | +0.04(+0.03%) |
Mar 02, 2022 | 127.42 | 131.04 | 126.83 | 130.19 | 1,719,030 | +3.59(+2.83%) |