Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.80 | 121.45 | 119.20 | 120.52 | 362,793 | -0.38(-0.32%) |
May 27, 2022 | 118.57 | 121.03 | 118.31 | 120.90 | 337,071 | +2.66(+2.25%) |
May 26, 2022 | 117.00 | 118.58 | 116.66 | 118.24 | 418,791 | +2.32(+2.00%) |
May 25, 2022 | 115.80 | 116.68 | 114.89 | 115.92 | 338,461 | +0.13(+0.12%) |
May 24, 2022 | 115.30 | 116.28 | 112.49 | 115.78 | 415,140 | -0.80(-0.68%) |
May 23, 2022 | 117.75 | 118.21 | 116.04 | 116.58 | 394,879 | +1.89(+1.65%) |
May 20, 2022 | 116.14 | 116.71 | 112.54 | 114.69 | 335,365 | -1.70(-1.46%) |
May 19, 2022 | 115.87 | 118.00 | 114.75 | 116.40 | 442,357 | +0.43(+0.37%) |
May 18, 2022 | 118.94 | 119.64 | 115.49 | 115.97 | 624,752 | -3.80(-3.17%) |
May 17, 2022 | 114.91 | 120.88 | 114.91 | 119.77 | 834,065 | +5.75(+5.04%) |
May 16, 2022 | 111.51 | 114.77 | 111.51 | 114.02 | 453,840 | +1.81(+1.61%) |
May 13, 2022 | 110.30 | 112.44 | 109.65 | 112.21 | 347,801 | +3.43(+3.16%) |
May 12, 2022 | 108.59 | 109.57 | 106.44 | 108.78 | 561,339 | -0.48(-0.44%) |
May 11, 2022 | 110.12 | 112.70 | 109.09 | 109.26 | 403,565 | -1.10(-1.00%) |
May 10, 2022 | 110.52 | 111.87 | 107.71 | 110.37 | 427,353 | +0.45(+0.41%) |
May 09, 2022 | 111.94 | 113.66 | 109.79 | 109.92 | 459,094 | -3.05(-2.70%) |
May 06, 2022 | 107.92 | 114.03 | 107.54 | 112.97 | 747,809 | +8.12(+7.74%) |
May 05, 2022 | 103.76 | 104.99 | 101.67 | 104.85 | 477,257 | -0.65(-0.61%) |
May 04, 2022 | 102.23 | 105.60 | 101.25 | 105.49 | 496,790 | +3.35(+3.28%) |
May 03, 2022 | 101.53 | 103.80 | 101.08 | 102.14 | 424,459 | +1.10(+1.09%) |
May 02, 2022 | 102.52 | 102.66 | 99.41 | 101.04 | 337,076 | -1.09(-1.07%) |
Apr 29, 2022 | 105.41 | 105.64 | 101.79 | 102.14 | 244,557 | -3.28(-3.11%) |
Apr 28, 2022 | 104.21 | 105.63 | 102.44 | 105.42 | 311,034 | +1.70(+1.64%) |
Apr 27, 2022 | 102.97 | 105.64 | 102.25 | 103.72 | 282,540 | +0.55(+0.54%) |
Apr 26, 2022 | 105.74 | 106.77 | 103.11 | 103.16 | 364,418 | -4.18(-3.89%) |
Apr 25, 2022 | 106.86 | 107.45 | 103.29 | 107.34 | 362,572 | -0.50(-0.47%) |
Apr 22, 2022 | 110.35 | 110.35 | 107.15 | 107.84 | 481,013 | -2.80(-2.53%) |
Apr 21, 2022 | 114.20 | 114.30 | 110.47 | 110.64 | 385,528 | -2.62(-2.31%) |
Apr 20, 2022 | 112.34 | 114.46 | 112.33 | 113.26 | 448,355 | +1.77(+1.59%) |
Apr 19, 2022 | 109.91 | 111.58 | 109.55 | 111.49 | 376,506 | +2.05(+1.87%) |
Apr 18, 2022 | 106.73 | 109.77 | 106.62 | 109.44 | 373,377 | +2.23(+2.08%) |
Apr 14, 2022 | 106.28 | 107.91 | 106.13 | 107.22 | 250,250 | +0.92(+0.87%) |
Apr 13, 2022 | 103.72 | 106.39 | 103.17 | 106.29 | 229,436 | +1.99(+1.91%) |
Apr 12, 2022 | 105.98 | 107.49 | 103.81 | 104.31 | 305,249 | -1.44(-1.36%) |
Apr 11, 2022 | 104.27 | 106.74 | 104.27 | 105.74 | 336,704 | +1.72(+1.66%) |
Apr 08, 2022 | 103.52 | 104.86 | 102.64 | 104.02 | 271,205 | +1.18(+1.15%) |
Apr 07, 2022 | 103.42 | 103.47 | 101.53 | 102.84 | 324,819 | -0.83(-0.80%) |
Apr 06, 2022 | 102.85 | 104.95 | 102.80 | 103.67 | 291,991 | -0.13(-0.13%) |
Apr 05, 2022 | 104.09 | 105.09 | 103.02 | 103.80 | 325,463 | +0.25(+0.24%) |
Apr 04, 2022 | 105.46 | 105.63 | 103.01 | 103.55 | 305,209 | -2.62(-2.46%) |
Apr 01, 2022 | 104.70 | 106.43 | 104.70 | 106.17 | 393,825 | +2.00(+1.92%) |
Mar 31, 2022 | 105.43 | 105.94 | 104.07 | 104.17 | 480,505 | -1.38(-1.31%) |
Mar 30, 2022 | 106.89 | 107.14 | 105.06 | 105.55 | 335,167 | -1.59(-1.48%) |
Mar 29, 2022 | 107.48 | 107.81 | 106.83 | 107.14 | 570,214 | +1.00(+0.94%) |
Mar 28, 2022 | 105.26 | 106.19 | 104.02 | 106.14 | 350,755 | +0.59(+0.56%) |
Mar 25, 2022 | 104.36 | 105.68 | 104.00 | 105.55 | 344,086 | +1.22(+1.17%) |
Mar 24, 2022 | 102.08 | 104.35 | 101.43 | 104.33 | 435,384 | +2.96(+2.92%) |
Mar 23, 2022 | 101.10 | 101.72 | 100.75 | 101.37 | 377,150 | -0.01(-0.01%) |
Mar 22, 2022 | 99.74 | 101.56 | 99.74 | 101.38 | 371,239 | +2.58(+2.61%) |
Mar 21, 2022 | 99.59 | 100.64 | 98.27 | 98.80 | 285,756 | +0.43(+0.44%) |
Mar 18, 2022 | 98.81 | 98.81 | 96.01 | 98.38 | 744,033 | -0.50(-0.51%) |
Mar 17, 2022 | 98.09 | 98.92 | 96.39 | 98.88 | 435,517 | -0.11(-0.12%) |
Mar 16, 2022 | 98.38 | 99.70 | 96.11 | 98.99 | 467,339 | +2.17(+2.24%) |
Mar 15, 2022 | 97.09 | 98.06 | 95.92 | 96.82 | 324,803 | +0.10(+0.10%) |
Mar 14, 2022 | 97.75 | 99.13 | 94.99 | 96.73 | 505,077 | +0.54(+0.56%) |
Mar 11, 2022 | 97.17 | 98.08 | 96.11 | 96.19 | 290,771 | +0.11(+0.12%) |
Mar 10, 2022 | 94.88 | 96.38 | 94.48 | 96.07 | 440,343 | -0.21(-0.22%) |
Mar 09, 2022 | 98.42 | 99.45 | 96.03 | 96.28 | 516,027 | +1.39(+1.46%) |
Mar 08, 2022 | 95.16 | 97.33 | 92.89 | 94.89 | 553,751 | +0.59(+0.63%) |
Mar 07, 2022 | 97.22 | 97.22 | 94.06 | 94.30 | 450,755 | -3.71(-3.79%) |
Mar 04, 2022 | 98.62 | 100.14 | 97.19 | 98.01 | 450,526 | -4.25(-4.16%) |
Mar 03, 2022 | 100.94 | 102.50 | 99.48 | 102.27 | 498,427 | +1.34(+1.33%) |
Mar 02, 2022 | 98.91 | 101.71 | 98.73 | 100.93 | 329,992 | +2.88(+2.94%) |