Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 111.00 | 111.76 | 108.74 | 110.03 | 1,527,850 | -1.88(-1.68%) |
May 27, 2022 | 109.24 | 112.44 | 108.81 | 111.92 | 1,014,974 | +4.74(+4.42%) |
May 26, 2022 | 101.77 | 107.56 | 100.32 | 107.18 | 1,102,771 | +5.63(+5.55%) |
May 25, 2022 | 99.41 | 102.34 | 99.41 | 101.54 | 1,285,190 | +1.11(+1.11%) |
May 24, 2022 | 103.27 | 104.08 | 99.14 | 100.43 | 1,151,840 | -5.31(-5.03%) |
May 23, 2022 | 105.31 | 107.50 | 103.92 | 105.75 | 606,267 | +0.52(+0.49%) |
May 20, 2022 | 107.15 | 107.22 | 100.17 | 105.23 | 1,090,378 | +0.59(+0.57%) |
May 19, 2022 | 104.02 | 107.37 | 102.10 | 104.64 | 994,556 | +0.22(+0.21%) |
May 18, 2022 | 109.47 | 111.57 | 104.04 | 104.42 | 1,137,004 | -6.94(-6.23%) |
May 17, 2022 | 109.47 | 111.83 | 108.01 | 111.36 | 1,143,258 | +5.25(+4.94%) |
May 16, 2022 | 107.18 | 108.48 | 105.93 | 106.11 | 901,750 | -2.21(-2.04%) |
May 13, 2022 | 104.44 | 109.34 | 104.22 | 108.33 | 1,120,375 | +5.89(+5.75%) |
May 12, 2022 | 99.64 | 103.28 | 98.99 | 102.44 | 1,132,476 | +1.78(+1.76%) |
May 11, 2022 | 104.20 | 107.52 | 100.50 | 100.66 | 1,492,801 | -4.42(-4.21%) |
May 10, 2022 | 106.99 | 108.32 | 101.71 | 105.08 | 1,542,810 | +0.47(+0.45%) |
May 09, 2022 | 111.17 | 112.58 | 104.47 | 104.62 | 2,059,328 | -9.48(-8.31%) |
May 06, 2022 | 112.71 | 117.48 | 110.31 | 114.10 | 1,181,482 | +0.46(+0.40%) |
May 05, 2022 | 116.48 | 117.36 | 111.98 | 113.64 | 1,492,916 | -5.89(-4.93%) |
May 04, 2022 | 115.89 | 119.55 | 112.58 | 119.53 | 1,018,780 | +4.00(+3.46%) |
May 03, 2022 | 113.41 | 116.93 | 113.09 | 115.53 | 1,091,024 | +0.80(+0.70%) |
May 02, 2022 | 110.39 | 114.93 | 109.62 | 114.73 | 1,467,100 | +4.37(+3.96%) |
Apr 29, 2022 | 112.28 | 115.23 | 110.08 | 110.36 | 1,613,913 | -3.53(-3.10%) |
Apr 28, 2022 | 109.31 | 115.02 | 107.75 | 113.89 | 1,823,928 | +6.67(+6.22%) |
Apr 27, 2022 | 108.93 | 110.97 | 106.81 | 107.22 | 1,220,326 | -1.55(-1.42%) |
Apr 26, 2022 | 111.46 | 111.51 | 108.60 | 108.77 | 1,668,343 | -4.77(-4.20%) |
Apr 25, 2022 | 110.26 | 113.65 | 109.90 | 113.53 | 1,270,081 | +1.90(+1.70%) |
Apr 22, 2022 | 114.07 | 115.09 | 111.37 | 111.63 | 1,576,021 | -2.90(-2.53%) |
Apr 21, 2022 | 119.28 | 120.66 | 114.42 | 114.53 | 1,130,047 | -3.05(-2.60%) |
Apr 20, 2022 | 117.41 | 121.19 | 117.34 | 117.59 | 1,138,813 | +2.06(+1.78%) |
Apr 19, 2022 | 112.08 | 115.95 | 110.17 | 115.53 | 975,627 | +3.90(+3.50%) |
Apr 18, 2022 | 108.75 | 111.87 | 108.41 | 111.62 | 816,229 | +2.53(+2.32%) |
Apr 14, 2022 | 113.33 | 113.40 | 108.28 | 109.09 | 1,205,985 | -3.56(-3.16%) |
Apr 13, 2022 | 109.36 | 112.93 | 108.19 | 112.65 | 1,595,237 | +3.36(+3.07%) |
Apr 12, 2022 | 109.72 | 111.41 | 108.51 | 109.29 | 2,281,865 | +2.39(+2.23%) |
Apr 11, 2022 | 107.42 | 108.16 | 105.93 | 106.91 | 1,445,183 | -1.41(-1.30%) |
Apr 08, 2022 | 112.30 | 112.42 | 108.07 | 108.31 | 1,242,747 | -5.37(-4.72%) |
Apr 07, 2022 | 111.25 | 115.08 | 111.11 | 113.68 | 1,604,419 | +1.74(+1.56%) |
Apr 06, 2022 | 114.05 | 115.17 | 110.30 | 111.94 | 2,257,965 | -4.33(-3.72%) |
Apr 05, 2022 | 122.91 | 123.51 | 115.65 | 116.27 | 1,865,644 | -7.08(-5.74%) |
Apr 04, 2022 | 123.96 | 125.54 | 121.87 | 123.35 | 1,494,201 | -0.62(-0.50%) |
Apr 01, 2022 | 131.08 | 131.51 | 123.58 | 123.98 | 1,587,140 | -6.07(-4.67%) |
Mar 31, 2022 | 135.75 | 136.54 | 129.82 | 130.05 | 1,794,523 | -4.14(-3.09%) |
Mar 30, 2022 | 138.13 | 138.32 | 133.69 | 134.19 | 1,255,799 | -5.34(-3.83%) |
Mar 29, 2022 | 138.21 | 140.51 | 136.86 | 139.53 | 1,047,114 | +3.28(+2.41%) |
Mar 28, 2022 | 134.09 | 136.26 | 132.88 | 136.25 | 703,120 | +0.62(+0.46%) |
Mar 25, 2022 | 135.33 | 135.98 | 132.75 | 135.63 | 803,016 | +0.61(+0.46%) |
Mar 24, 2022 | 132.58 | 135.16 | 131.18 | 135.01 | 1,354,036 | +3.92(+2.99%) |
Mar 23, 2022 | 132.55 | 135.06 | 130.96 | 131.09 | 943,405 | -2.43(-1.82%) |
Mar 22, 2022 | 133.75 | 137.14 | 133.08 | 133.52 | 917,945 | -0.24(-0.18%) |
Mar 21, 2022 | 132.94 | 135.00 | 130.84 | 133.75 | 842,970 | +0.16(+0.12%) |
Mar 18, 2022 | 132.50 | 135.64 | 131.43 | 133.60 | 2,440,367 | -0.01(-0.01%) |
Mar 17, 2022 | 130.99 | 134.17 | 130.63 | 133.61 | 883,290 | +0.99(+0.75%) |
Mar 16, 2022 | 124.84 | 132.65 | 124.02 | 132.62 | 1,401,757 | +9.59(+7.80%) |
Mar 15, 2022 | 119.00 | 123.15 | 119.00 | 123.03 | 1,921,036 | +4.38(+3.69%) |
Mar 14, 2022 | 119.24 | 120.34 | 116.61 | 118.65 | 1,752,017 | -1.01(-0.84%) |
Mar 11, 2022 | 124.70 | 125.83 | 119.53 | 119.66 | 1,164,085 | -2.93(-2.39%) |
Mar 10, 2022 | 120.46 | 123.39 | 119.60 | 122.59 | 1,497,990 | -1.59(-1.28%) |
Mar 09, 2022 | 121.94 | 125.03 | 121.37 | 124.17 | 1,320,830 | +5.59(+4.71%) |
Mar 08, 2022 | 114.58 | 120.99 | 113.27 | 118.59 | 1,623,371 | +4.66(+4.09%) |
Mar 07, 2022 | 115.75 | 117.18 | 113.22 | 113.93 | 2,051,079 | -1.31(-1.13%) |
Mar 04, 2022 | 120.64 | 121.65 | 113.77 | 115.24 | 1,593,802 | -6.41(-5.27%) |
Mar 03, 2022 | 126.22 | 126.27 | 120.92 | 121.65 | 1,084,669 | -3.19(-2.56%) |
Mar 02, 2022 | 122.80 | 125.81 | 120.77 | 124.84 | 1,668,584 | +2.93(+2.41%) |