Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.49 | 102.93 | 100.09 | 100.29 | 204,531 | -3.08(-2.97%) |
May 27, 2022 | 101.26 | 103.44 | 101.26 | 103.37 | 140,427 | +2.90(+2.88%) |
May 26, 2022 | 96.15 | 100.70 | 96.15 | 100.47 | 149,562 | +4.93(+5.16%) |
May 25, 2022 | 93.05 | 97.36 | 93.05 | 95.54 | 134,425 | +1.77(+1.89%) |
May 24, 2022 | 96.16 | 96.38 | 92.82 | 93.76 | 156,282 | -3.05(-3.15%) |
May 23, 2022 | 98.57 | 99.27 | 96.37 | 96.81 | 115,011 | +0.26(+0.27%) |
May 20, 2022 | 98.60 | 99.49 | 94.52 | 96.55 | 145,994 | -1.27(-1.30%) |
May 19, 2022 | 96.23 | 99.29 | 96.06 | 97.82 | 228,376 | +0.83(+0.86%) |
May 18, 2022 | 96.95 | 98.36 | 95.14 | 96.99 | 279,002 | -2.52(-2.53%) |
May 17, 2022 | 97.08 | 99.65 | 97.08 | 99.51 | 171,314 | +3.79(+3.96%) |
May 16, 2022 | 96.00 | 96.77 | 93.40 | 95.72 | 216,066 | -1.15(-1.19%) |
May 13, 2022 | 94.67 | 98.07 | 93.43 | 96.87 | 143,303 | +3.90(+4.20%) |
May 12, 2022 | 92.87 | 93.93 | 90.36 | 92.97 | 204,707 | -0.09(-0.10%) |
May 11, 2022 | 93.87 | 96.68 | 91.89 | 93.06 | 174,630 | -1.81(-1.91%) |
May 10, 2022 | 96.02 | 97.85 | 92.37 | 94.87 | 178,999 | -0.82(-0.85%) |
May 09, 2022 | 96.55 | 98.05 | 93.99 | 95.69 | 296,713 | -2.75(-2.79%) |
May 06, 2022 | 101.06 | 103.56 | 97.52 | 98.44 | 281,178 | -3.42(-3.36%) |
May 05, 2022 | 109.70 | 115.03 | 100.22 | 101.86 | 329,557 | -11.81(-10.39%) |
May 04, 2022 | 116.61 | 116.61 | 109.92 | 113.67 | 263,038 | -2.98(-2.56%) |
May 03, 2022 | 113.86 | 117.84 | 113.43 | 116.66 | 142,423 | +3.45(+3.05%) |
May 02, 2022 | 112.96 | 115.39 | 110.98 | 113.20 | 200,345 | +0.86(+0.77%) |
Apr 29, 2022 | 115.89 | 116.22 | 111.68 | 112.34 | 173,086 | -3.16(-2.74%) |
Apr 28, 2022 | 113.71 | 116.16 | 111.39 | 115.50 | 112,549 | +3.69(+3.30%) |
Apr 27, 2022 | 113.78 | 114.79 | 111.36 | 111.81 | 176,727 | -2.11(-1.85%) |
Apr 26, 2022 | 116.93 | 117.79 | 113.50 | 113.92 | 211,127 | -4.64(-3.92%) |
Apr 25, 2022 | 118.16 | 119.18 | 116.95 | 118.57 | 181,047 | -1.35(-1.13%) |
Apr 22, 2022 | 123.35 | 123.61 | 119.14 | 119.92 | 174,325 | -4.36(-3.51%) |
Apr 21, 2022 | 123.82 | 126.67 | 123.48 | 124.28 | 210,732 | +0.30(+0.24%) |
Apr 20, 2022 | 123.40 | 125.91 | 122.22 | 123.98 | 195,890 | +2.07(+1.70%) |
Apr 19, 2022 | 121.16 | 122.90 | 121.03 | 121.91 | 118,700 | +0.27(+0.22%) |
Apr 18, 2022 | 121.56 | 123.19 | 120.82 | 121.64 | 108,482 | -0.61(-0.50%) |
Apr 14, 2022 | 120.78 | 123.40 | 120.66 | 122.25 | 146,882 | +2.04(+1.69%) |
Apr 13, 2022 | 119.69 | 121.69 | 119.56 | 120.21 | 94,741 | -0.72(-0.60%) |
Apr 12, 2022 | 120.88 | 122.66 | 119.94 | 120.93 | 169,746 | +1.42(+1.19%) |
Apr 11, 2022 | 118.51 | 121.53 | 118.29 | 119.52 | 172,528 | +1.31(+1.11%) |
Apr 08, 2022 | 117.95 | 119.13 | 117.72 | 118.20 | 205,849 | +0.01(+0.01%) |
Apr 07, 2022 | 118.53 | 119.48 | 116.80 | 118.19 | 298,334 | -0.01(-0.01%) |
Apr 06, 2022 | 117.42 | 119.08 | 117.14 | 118.20 | 212,016 | -0.51(-0.43%) |
Apr 05, 2022 | 123.82 | 123.82 | 118.64 | 118.71 | 169,332 | -5.04(-4.07%) |
Apr 04, 2022 | 122.88 | 124.92 | 122.02 | 123.75 | 154,319 | +0.09(+0.08%) |
Apr 01, 2022 | 121.95 | 124.40 | 120.09 | 123.65 | 354,971 | +2.25(+1.85%) |
Mar 31, 2022 | 121.81 | 122.90 | 121.13 | 121.40 | 131,821 | -0.81(-0.66%) |
Mar 30, 2022 | 127.43 | 127.43 | 119.77 | 122.21 | 224,815 | -4.53(-3.58%) |
Mar 29, 2022 | 126.66 | 127.86 | 122.70 | 126.74 | 239,837 | +2.34(+1.88%) |
Mar 28, 2022 | 125.00 | 125.46 | 123.09 | 124.40 | 121,989 | -1.44(-1.15%) |
Mar 25, 2022 | 128.20 | 129.12 | 125.33 | 125.85 | 109,562 | -2.35(-1.84%) |
Mar 24, 2022 | 125.26 | 128.70 | 124.66 | 128.20 | 87,104 | +2.64(+2.11%) |
Mar 23, 2022 | 126.68 | 127.27 | 124.12 | 125.56 | 102,246 | -2.62(-2.04%) |
Mar 22, 2022 | 126.26 | 129.37 | 125.47 | 128.17 | 113,347 | +2.95(+2.35%) |
Mar 21, 2022 | 127.86 | 127.87 | 124.55 | 125.23 | 117,093 | -1.40(-1.10%) |
Mar 18, 2022 | 127.09 | 127.48 | 123.94 | 126.63 | 263,451 | +0.27(+0.22%) |
Mar 17, 2022 | 125.54 | 127.93 | 125.31 | 126.35 | 95,441 | -0.55(-0.43%) |
Mar 16, 2022 | 124.08 | 127.34 | 123.37 | 126.90 | 212,214 | +3.79(+3.08%) |
Mar 15, 2022 | 128.00 | 128.46 | 122.48 | 123.11 | 184,351 | -4.37(-3.43%) |
Mar 14, 2022 | 125.87 | 128.89 | 124.77 | 127.48 | 176,924 | +3.16(+2.54%) |
Mar 11, 2022 | 124.99 | 127.48 | 123.85 | 124.32 | 127,746 | +0.25(+0.20%) |
Mar 10, 2022 | 123.22 | 122.33 | 124.07 | 105,100 | -0.74(-0.59%) | |
Mar 09, 2022 | 123.82 | 125.53 | 123.66 | 124.81 | 162,251 | +4.18(+3.47%) |
Mar 08, 2022 | 120.91 | 123.28 | 118.20 | 120.62 | 96,627 | +0.74(+0.62%) |
Mar 07, 2022 | 127.44 | 127.44 | 119.88 | 119.88 | 150,106 | -7.18(-5.65%) |
Mar 04, 2022 | 128.22 | 128.31 | 125.57 | 127.07 | 97,288 | -2.99(-2.30%) |
Mar 03, 2022 | 130.76 | 130.98 | 128.76 | 130.06 | 91,087 | -0.17(-0.13%) |
Mar 02, 2022 | 128.47 | 130.88 | 128.47 | 130.23 | 150,751 | +3.39(+2.67%) |