Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 108.02 | 108.79 | 106.54 | 107.71 | 1,275,430 | -1.82(-1.66%) |
May 27, 2022 | 107.94 | 110.00 | 107.49 | 109.54 | 469,786 | +2.66(+2.49%) |
May 26, 2022 | 105.47 | 107.63 | 105.32 | 106.87 | 605,183 | +2.59(+2.48%) |
May 25, 2022 | 103.41 | 104.89 | 102.89 | 104.29 | 558,351 | +0.09(+0.08%) |
May 24, 2022 | 104.28 | 104.91 | 101.36 | 104.20 | 645,574 | -0.48(-0.46%) |
May 23, 2022 | 106.60 | 106.86 | 103.66 | 104.68 | 515,758 | -0.55(-0.52%) |
May 20, 2022 | 105.91 | 105.91 | 103.01 | 105.23 | 721,487 | +0.26(+0.25%) |
May 19, 2022 | 104.64 | 106.13 | 103.58 | 104.97 | 580,525 | -0.34(-0.32%) |
May 18, 2022 | 108.15 | 108.15 | 104.94 | 105.31 | 529,913 | -4.34(-3.96%) |
May 17, 2022 | 109.16 | 109.66 | 107.30 | 109.65 | 743,099 | +1.84(+1.71%) |
May 16, 2022 | 108.12 | 108.77 | 105.83 | 107.81 | 475,329 | -0.99(-0.91%) |
May 13, 2022 | 108.05 | 109.00 | 107.13 | 108.80 | 650,190 | +1.54(+1.44%) |
May 12, 2022 | 104.20 | 107.34 | 103.72 | 107.26 | 830,207 | +2.49(+2.38%) |
May 11, 2022 | 106.25 | 108.71 | 104.55 | 104.77 | 733,396 | -2.04(-1.91%) |
May 10, 2022 | 110.88 | 111.55 | 106.60 | 106.81 | 791,753 | -3.03(-2.76%) |
May 09, 2022 | 107.55 | 111.51 | 106.80 | 109.83 | 957,349 | +1.23(+1.14%) |
May 06, 2022 | 109.02 | 109.02 | 106.23 | 108.60 | 824,651 | -1.15(-1.05%) |
May 05, 2022 | 113.13 | 113.68 | 108.89 | 109.75 | 653,914 | -4.53(-3.97%) |
May 04, 2022 | 111.73 | 114.38 | 108.72 | 114.28 | 1,136,159 | +2.95(+2.65%) |
May 03, 2022 | 110.67 | 112.26 | 110.17 | 111.33 | 766,676 | +0.60(+0.54%) |
May 02, 2022 | 110.36 | 112.98 | 108.31 | 110.73 | 1,102,952 | +0.52(+0.47%) |
Apr 29, 2022 | 114.04 | 114.70 | 109.99 | 110.21 | 925,882 | -4.78(-4.16%) |
Apr 28, 2022 | 112.77 | 116.15 | 111.18 | 115.00 | 1,267,168 | +3.07(+2.74%) |
Apr 27, 2022 | 110.11 | 112.48 | 109.04 | 111.93 | 1,931,517 | +1.73(+1.57%) |
Apr 26, 2022 | 110.29 | 112.81 | 108.35 | 110.20 | 1,211,685 | -0.47(-0.43%) |
Apr 25, 2022 | 110.02 | 110.70 | 107.45 | 110.67 | 1,097,136 | +0.20(+0.18%) |
Apr 22, 2022 | 110.29 | 112.21 | 109.07 | 110.47 | 1,824,542 | +2.33(+2.16%) |
Apr 21, 2022 | 109.83 | 110.64 | 107.51 | 108.14 | 532,641 | -0.48(-0.44%) |
Apr 20, 2022 | 106.51 | 109.18 | 106.51 | 108.62 | 649,848 | +3.18(+3.02%) |
Apr 19, 2022 | 103.32 | 105.55 | 103.32 | 105.44 | 412,620 | +2.60(+2.52%) |
Apr 18, 2022 | 103.12 | 104.38 | 102.40 | 102.84 | 356,155 | -0.80(-0.77%) |
Apr 14, 2022 | 104.99 | 105.98 | 103.41 | 103.64 | 766,822 | -0.73(-0.70%) |
Apr 13, 2022 | 102.07 | 104.74 | 102.07 | 104.38 | 856,937 | +2.31(+2.26%) |
Apr 12, 2022 | 103.35 | 104.64 | 101.36 | 102.07 | 667,126 | -0.69(-0.68%) |
Apr 11, 2022 | 102.56 | 103.99 | 102.46 | 102.76 | 591,124 | -0.17(-0.17%) |
Apr 08, 2022 | 104.50 | 104.56 | 102.27 | 102.94 | 697,568 | -1.69(-1.61%) |
Apr 07, 2022 | 102.37 | 105.21 | 102.26 | 104.62 | 1,043,679 | +1.43(+1.38%) |
Apr 06, 2022 | 104.64 | 105.29 | 102.72 | 103.20 | 1,064,159 | -3.05(-2.87%) |
Apr 05, 2022 | 106.81 | 107.83 | 105.81 | 106.25 | 485,147 | -1.13(-1.05%) |
Apr 04, 2022 | 107.36 | 107.78 | 105.85 | 107.38 | 404,195 | -0.21(-0.20%) |
Apr 01, 2022 | 106.88 | 107.75 | 105.20 | 107.59 | 624,778 | +1.68(+1.59%) |
Mar 31, 2022 | 108.97 | 109.16 | 105.89 | 105.91 | 843,910 | -3.44(-3.15%) |
Mar 30, 2022 | 110.54 | 111.78 | 108.87 | 109.35 | 769,989 | -1.64(-1.48%) |
Mar 29, 2022 | 110.95 | 111.64 | 109.30 | 110.99 | 730,173 | +1.52(+1.38%) |
Mar 28, 2022 | 108.05 | 109.75 | 107.58 | 109.48 | 448,683 | +1.14(+1.05%) |
Mar 25, 2022 | 108.66 | 108.80 | 107.27 | 108.34 | 540,451 | -0.28(-0.26%) |
Mar 24, 2022 | 109.61 | 109.61 | 107.74 | 108.62 | 629,823 | -0.58(-0.53%) |
Mar 23, 2022 | 112.78 | 112.78 | 108.96 | 109.20 | 520,267 | -4.13(-3.64%) |
Mar 22, 2022 | 113.30 | 114.02 | 112.78 | 113.33 | 509,636 | +0.21(+0.19%) |
Mar 21, 2022 | 113.48 | 114.74 | 112.00 | 113.11 | 621,223 | -0.86(-0.75%) |
Mar 18, 2022 | 113.67 | 114.20 | 112.05 | 113.97 | 970,528 | +0.34(+0.30%) |
Mar 17, 2022 | 111.44 | 114.48 | 110.74 | 113.64 | 596,300 | +1.30(+1.16%) |
Mar 16, 2022 | 111.20 | 113.56 | 110.12 | 112.33 | 656,547 | +1.90(+1.72%) |
Mar 15, 2022 | 108.39 | 110.88 | 107.99 | 110.43 | 633,843 | +2.83(+2.63%) |
Mar 14, 2022 | 107.80 | 109.22 | 105.74 | 107.61 | 655,323 | +0.61(+0.57%) |
Mar 11, 2022 | 109.36 | 109.56 | 106.96 | 106.99 | 450,287 | -1.53(-1.41%) |
Mar 10, 2022 | 108.69 | 109.85 | 107.47 | 108.52 | 547,614 | -1.58(-1.43%) |
Mar 09, 2022 | 108.97 | 111.66 | 108.97 | 110.10 | 679,075 | +2.99(+2.79%) |
Mar 08, 2022 | 110.78 | 112.20 | 107.01 | 107.11 | 1,123,720 | -3.17(-2.88%) |
Mar 07, 2022 | 112.91 | 113.99 | 110.27 | 110.28 | 888,121 | -2.46(-2.18%) |
Mar 04, 2022 | 111.97 | 113.38 | 111.64 | 112.74 | 1,087,759 | -0.40(-0.36%) |
Mar 03, 2022 | 113.93 | 114.63 | 112.98 | 113.14 | 1,118,146 | +0.33(+0.29%) |
Mar 02, 2022 | 111.36 | 113.81 | 110.76 | 112.82 | 803,979 | +2.63(+2.39%) |