Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.92 | 103.92 | 102.12 | 102.93 | 280,712 | -3.17(-2.99%) |
May 27, 2022 | 106.61 | 107.00 | 105.76 | 106.10 | 96,835 | +0.22(+0.21%) |
May 26, 2022 | 106.34 | 106.34 | 104.69 | 105.87 | 225,582 | -0.81(-0.76%) |
May 25, 2022 | 106.91 | 106.91 | 105.65 | 106.68 | 225,386 | +0.68(+0.65%) |
May 24, 2022 | 104.79 | 106.96 | 104.78 | 105.99 | 299,578 | +2.79(+2.70%) |
May 23, 2022 | 104.64 | 105.26 | 103.11 | 103.21 | 280,436 | -2.60(-2.46%) |
May 20, 2022 | 103.67 | 106.25 | 103.66 | 105.81 | 472,822 | +1.93(+1.86%) |
May 19, 2022 | 105.72 | 105.78 | 103.36 | 103.87 | 103,274 | +0.62(+0.60%) |
May 18, 2022 | 100.59 | 103.61 | 100.54 | 103.25 | 162,272 | +3.29(+3.29%) |
May 17, 2022 | 100.69 | 101.45 | 99.96 | 99.96 | 74,574 | -2.24(-2.19%) |
May 16, 2022 | 102.55 | 103.50 | 102.11 | 102.20 | 87,879 | -0.50(-0.48%) |
May 13, 2022 | 103.99 | 104.10 | 102.42 | 102.70 | 243,970 | -2.36(-2.25%) |
May 12, 2022 | 105.42 | 106.54 | 104.80 | 105.06 | 186,083 | -0.08(-0.07%) |
May 11, 2022 | 100.89 | 105.28 | 100.62 | 105.14 | 207,691 | +3.08(+3.01%) |
May 10, 2022 | 102.50 | 103.85 | 101.99 | 102.06 | 161,518 | +1.13(+1.12%) |
May 09, 2022 | 98.58 | 100.94 | 98.38 | 100.93 | 129,539 | +0.87(+0.87%) |
May 06, 2022 | 100.99 | 101.62 | 99.50 | 100.06 | 202,976 | -1.99(-1.95%) |
May 05, 2022 | 103.69 | 103.69 | 100.51 | 102.05 | 342,158 | -4.16(-3.92%) |
May 04, 2022 | 105.98 | 107.03 | 105.00 | 106.21 | 298,905 | +0.49(+0.46%) |
May 03, 2022 | 107.09 | 107.46 | 105.57 | 105.72 | 87,814 | +0.85(+0.81%) |
May 02, 2022 | 105.70 | 106.12 | 104.51 | 104.87 | 122,726 | -2.34(-2.18%) |
Apr 29, 2022 | 107.38 | 109.24 | 106.97 | 107.20 | 80,172 | -2.11(-1.93%) |
Apr 28, 2022 | 108.73 | 109.46 | 108.02 | 109.31 | 97,568 | +0.07(+0.07%) |
Apr 27, 2022 | 110.81 | 111.00 | 108.89 | 109.24 | 113,670 | -1.72(-1.55%) |
Apr 26, 2022 | 111.12 | 111.85 | 110.30 | 110.95 | 361,589 | +1.15(+1.05%) |
Apr 25, 2022 | 109.82 | 110.90 | 109.58 | 109.80 | 98,894 | +1.48(+1.37%) |
Apr 22, 2022 | 108.80 | 110.44 | 108.00 | 108.32 | 143,607 | -1.12(-1.03%) |
Apr 21, 2022 | 109.48 | 109.52 | 107.36 | 109.44 | 117,397 | -1.05(-0.95%) |
Apr 20, 2022 | 108.60 | 110.97 | 108.32 | 110.50 | 165,002 | +3.11(+2.90%) |
Apr 19, 2022 | 107.16 | 107.85 | 106.48 | 107.38 | 202,811 | -0.78(-0.72%) |
Apr 18, 2022 | 109.24 | 109.43 | 107.84 | 108.16 | 158,077 | -1.08(-0.99%) |
Apr 14, 2022 | 111.78 | 111.78 | 108.80 | 109.24 | 186,106 | -2.79(-2.49%) |
Apr 13, 2022 | 112.07 | 113.52 | 111.84 | 112.03 | 169,449 | -0.08(-0.08%) |
Apr 12, 2022 | 113.86 | 114.04 | 111.67 | 112.12 | 229,078 | -0.61(-0.54%) |
Apr 11, 2022 | 113.85 | 114.07 | 111.93 | 112.73 | 164,193 | -2.58(-2.24%) |
Apr 08, 2022 | 115.85 | 116.20 | 114.31 | 115.31 | 241,149 | -1.84(-1.57%) |
Apr 07, 2022 | 116.31 | 117.24 | 115.60 | 117.14 | 166,416 | -1.32(-1.12%) |
Apr 06, 2022 | 116.98 | 119.37 | 116.81 | 118.47 | 173,669 | -1.11(-0.93%) |
Apr 05, 2022 | 122.43 | 122.52 | 119.39 | 119.57 | 228,739 | -3.84(-3.12%) |
Apr 04, 2022 | 123.92 | 124.12 | 122.44 | 123.42 | 83,755 | -1.10(-0.88%) |
Apr 01, 2022 | 121.30 | 125.49 | 121.03 | 124.52 | 116,729 | +0.69(+0.55%) |
Mar 31, 2022 | 123.56 | 124.64 | 123.23 | 123.83 | 362,374 | +0.51(+0.41%) |
Mar 30, 2022 | 121.16 | 123.64 | 120.95 | 123.33 | 173,642 | +1.33(+1.09%) |
Mar 29, 2022 | 121.98 | 123.08 | 120.82 | 121.99 | 215,842 | +1.07(+0.88%) |
Mar 28, 2022 | 120.26 | 121.67 | 119.79 | 120.92 | 465,377 | +1.70(+1.43%) |
Mar 25, 2022 | 120.12 | 120.12 | 117.57 | 119.22 | 661,015 | -2.03(-1.67%) |
Mar 24, 2022 | 120.16 | 122.05 | 120.00 | 121.24 | 76,134 | -1.20(-0.98%) |
Mar 23, 2022 | 119.55 | 122.49 | 118.89 | 122.44 | 171,383 | +3.99(+3.37%) |
Mar 22, 2022 | 118.98 | 119.49 | 118.07 | 118.45 | 263,724 | -2.28(-1.89%) |
Mar 21, 2022 | 121.86 | 122.29 | 120.06 | 120.73 | 160,908 | -3.62(-2.91%) |
Mar 18, 2022 | 123.38 | 124.62 | 123.38 | 124.35 | 154,186 | +2.05(+1.67%) |
Mar 17, 2022 | 123.62 | 124.34 | 121.32 | 122.31 | 279,855 | -1.34(-1.09%) |
Mar 16, 2022 | 121.97 | 124.08 | 120.27 | 123.65 | 525,316 | +2.04(+1.67%) |
Mar 15, 2022 | 123.27 | 123.65 | 121.02 | 121.62 | 237,343 | -0.19(-0.15%) |
Mar 14, 2022 | 122.95 | 123.16 | 121.81 | 121.81 | 178,426 | -4.09(-3.25%) |
Mar 11, 2022 | 124.92 | 126.41 | 124.77 | 125.89 | 149,297 | +0.97(+0.78%) |
Mar 10, 2022 | 125.62 | 125.99 | 123.99 | 124.92 | 329,541 | -2.80(-2.19%) |
Mar 09, 2022 | 128.68 | 129.10 | 127.49 | 127.73 | 246,507 | -1.97(-1.52%) |
Mar 08, 2022 | 129.07 | 130.25 | 128.72 | 129.70 | 115,133 | -1.89(-1.43%) |
Mar 07, 2022 | 131.23 | 133.08 | 130.72 | 131.58 | 216,436 | -0.71(-0.54%) |
Mar 04, 2022 | 132.62 | 133.16 | 131.12 | 132.29 | 140,268 | +2.71(+2.09%) |
Mar 03, 2022 | 129.08 | 130.76 | 128.53 | 129.58 | 247,184 | +1.86(+1.45%) |
Mar 02, 2022 | 132.25 | 132.90 | 127.68 | 127.73 | 343,213 | -6.53(-4.86%) |