Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.95 | 126.31 | 119.80 | 120.14 | 4,379,984 | -0.20(-0.17%) |
May 27, 2022 | 117.23 | 120.43 | 116.30 | 120.34 | 1,850,909 | +2.55(+2.16%) |
May 26, 2022 | 117.19 | 118.87 | 115.89 | 117.79 | 1,745,907 | +1.37(+1.17%) |
May 25, 2022 | 114.43 | 116.84 | 114.43 | 116.43 | 1,810,567 | +1.50(+1.31%) |
May 24, 2022 | 112.93 | 115.45 | 111.36 | 114.92 | 1,994,363 | +0.74(+0.65%) |
May 23, 2022 | 111.43 | 114.42 | 109.40 | 114.18 | 2,095,073 | +3.54(+3.20%) |
May 20, 2022 | 111.86 | 113.77 | 107.83 | 110.64 | 1,774,595 | -0.09(-0.08%) |
May 19, 2022 | 108.72 | 113.07 | 108.72 | 110.73 | 1,899,396 | -0.74(-0.67%) |
May 18, 2022 | 115.80 | 116.58 | 109.27 | 111.47 | 2,031,502 | -4.08(-3.53%) |
May 17, 2022 | 115.19 | 116.34 | 114.18 | 115.55 | 1,800,589 | +1.37(+1.20%) |
May 16, 2022 | 112.00 | 116.02 | 111.77 | 114.18 | 2,254,068 | +2.64(+2.36%) |
May 13, 2022 | 108.35 | 112.02 | 107.92 | 111.55 | 2,200,923 | +5.74(+5.43%) |
May 12, 2022 | 106.74 | 106.82 | 102.43 | 105.81 | 2,190,425 | -1.27(-1.19%) |
May 11, 2022 | 105.27 | 110.17 | 104.96 | 107.08 | 3,569,273 | +3.83(+3.71%) |
May 10, 2022 | 105.39 | 107.79 | 100.17 | 103.25 | 2,909,207 | -0.94(-0.90%) |
May 09, 2022 | 111.84 | 112.55 | 103.27 | 104.19 | 5,312,617 | -10.27(-8.97%) |
May 06, 2022 | 108.98 | 114.53 | 106.14 | 114.45 | 3,382,609 | +7.50(+7.01%) |
May 05, 2022 | 109.77 | 109.85 | 103.52 | 106.96 | 1,839,506 | -1.87(-1.72%) |
May 04, 2022 | 106.56 | 108.95 | 104.42 | 108.83 | 2,009,874 | +4.52(+4.33%) |
May 03, 2022 | 100.50 | 104.77 | 100.07 | 104.31 | 1,950,295 | +4.37(+4.38%) |
May 02, 2022 | 99.26 | 101.00 | 97.64 | 99.94 | 1,760,506 | -0.67(-0.67%) |
Apr 29, 2022 | 102.39 | 104.59 | 99.91 | 100.61 | 2,059,962 | -2.03(-1.98%) |
Apr 28, 2022 | 100.63 | 104.05 | 97.13 | 102.64 | 2,321,281 | +2.34(+2.34%) |
Apr 27, 2022 | 99.39 | 102.64 | 96.42 | 100.30 | 3,747,890 | +1.24(+1.25%) |
Apr 26, 2022 | 100.53 | 101.63 | 98.53 | 99.06 | 2,085,716 | -1.11(-1.11%) |
Apr 25, 2022 | 100.62 | 101.40 | 96.63 | 100.17 | 2,405,735 | -3.74(-3.60%) |
Apr 22, 2022 | 106.63 | 108.06 | 103.78 | 103.91 | 1,666,661 | -3.63(-3.38%) |
Apr 21, 2022 | 112.80 | 113.72 | 107.02 | 107.54 | 1,636,027 | -4.60(-4.10%) |
Apr 20, 2022 | 112.98 | 113.72 | 111.13 | 112.14 | 1,514,871 | +0.49(+0.44%) |
Apr 19, 2022 | 112.06 | 113.34 | 110.97 | 111.65 | 1,741,329 | -1.30(-1.15%) |
Apr 18, 2022 | 113.23 | 114.27 | 112.22 | 112.95 | 1,116,598 | +0.97(+0.86%) |
Apr 14, 2022 | 111.27 | 113.56 | 111.06 | 111.98 | 1,342,811 | +0.09(+0.08%) |
Apr 13, 2022 | 111.03 | 112.65 | 110.21 | 111.90 | 1,699,578 | +1.98(+1.80%) |
Apr 12, 2022 | 111.02 | 112.91 | 109.75 | 109.92 | 1,943,003 | +0.82(+0.75%) |
Apr 11, 2022 | 109.40 | 109.79 | 107.41 | 109.10 | 2,746,238 | -1.10(-1.00%) |
Apr 08, 2022 | 105.79 | 111.07 | 105.79 | 110.20 | 2,749,671 | +4.60(+4.35%) |
Apr 07, 2022 | 106.07 | 107.13 | 102.86 | 105.60 | 2,001,738 | +1.30(+1.24%) |
Apr 06, 2022 | 106.28 | 107.78 | 103.37 | 104.30 | 2,459,760 | -0.76(-0.72%) |
Apr 05, 2022 | 107.64 | 108.95 | 104.93 | 105.06 | 2,842,753 | -2.03(-1.90%) |
Apr 04, 2022 | 107.70 | 109.00 | 106.03 | 107.09 | 2,029,133 | +0.70(+0.66%) |
Apr 01, 2022 | 104.81 | 106.73 | 104.43 | 106.39 | 1,821,609 | +1.90(+1.82%) |
Mar 31, 2022 | 104.92 | 108.08 | 104.45 | 104.49 | 2,408,632 | -1.48(-1.40%) |
Mar 30, 2022 | 106.55 | 107.26 | 105.09 | 105.97 | 2,003,710 | +0.85(+0.81%) |
Mar 29, 2022 | 102.48 | 105.20 | 101.16 | 105.12 | 2,581,527 | +0.26(+0.25%) |
Mar 28, 2022 | 104.38 | 105.21 | 103.47 | 104.86 | 2,398,589 | -1.62(-1.52%) |
Mar 25, 2022 | 103.28 | 106.63 | 102.87 | 106.48 | 2,048,299 | +2.51(+2.41%) |
Mar 24, 2022 | 104.45 | 106.21 | 103.03 | 103.97 | 2,937,362 | +0.28(+0.27%) |
Mar 23, 2022 | 100.72 | 104.64 | 100.72 | 103.69 | 3,271,325 | +4.52(+4.56%) |
Mar 22, 2022 | 99.93 | 100.94 | 97.25 | 99.17 | 2,450,064 | -2.21(-2.18%) |
Mar 21, 2022 | 97.37 | 101.46 | 97.02 | 101.37 | 3,282,638 | +6.29(+6.61%) |
Mar 18, 2022 | 95.50 | 95.99 | 93.89 | 95.09 | 4,306,325 | +0.26(+0.28%) |
Mar 17, 2022 | 94.30 | 95.55 | 93.15 | 94.82 | 3,336,127 | +2.33(+2.52%) |
Mar 16, 2022 | 90.94 | 93.90 | 90.78 | 92.49 | 2,920,530 | +1.63(+1.79%) |
Mar 15, 2022 | 88.07 | 91.48 | 87.66 | 90.86 | 2,724,781 | -1.10(-1.20%) |
Mar 14, 2022 | 91.32 | 92.82 | 88.86 | 91.96 | 3,011,577 | -0.39(-0.42%) |
Mar 11, 2022 | 94.36 | 95.33 | 92.26 | 92.35 | 2,733,902 | -3.06(-3.21%) |
Mar 10, 2022 | 95.13 | 96.19 | 93.45 | 95.42 | 2,854,738 | +1.38(+1.47%) |
Mar 09, 2022 | 92.43 | 94.75 | 90.87 | 94.03 | 3,850,277 | +0.08(+0.08%) |
Mar 08, 2022 | 97.24 | 98.78 | 90.99 | 93.96 | 4,231,261 | -0.49(-0.51%) |
Mar 07, 2022 | 96.76 | 98.93 | 92.03 | 94.44 | 5,353,231 | -3.94(-4.00%) |
Mar 04, 2022 | 97.95 | 98.77 | 95.88 | 98.38 | 3,551,251 | +0.20(+0.21%) |
Mar 03, 2022 | 97.87 | 99.59 | 97.11 | 98.18 | 2,252,914 | -0.80(-0.81%) |
Mar 02, 2022 | 98.23 | 99.54 | 95.09 | 98.97 | 4,238,746 | +0.37(+0.37%) |