Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.82 | 117.60 | 112.75 | 113.30 | 1,441,997 | -1.84(-1.60%) |
May 27, 2022 | 112.38 | 115.18 | 112.14 | 115.14 | 800,705 | +2.22(+1.96%) |
May 26, 2022 | 112.23 | 113.84 | 112.23 | 112.93 | 985,615 | +1.48(+1.32%) |
May 25, 2022 | 109.31 | 111.67 | 109.24 | 111.45 | 852,690 | +2.46(+2.26%) |
May 24, 2022 | 107.35 | 109.43 | 106.52 | 109.00 | 873,078 | +0.35(+0.32%) |
May 23, 2022 | 106.80 | 108.98 | 106.24 | 108.65 | 932,713 | +3.01(+2.85%) |
May 20, 2022 | 106.18 | 107.48 | 103.46 | 105.64 | 700,648 | +0.47(+0.44%) |
May 19, 2022 | 103.23 | 106.89 | 103.01 | 105.17 | 804,192 | -0.33(-0.31%) |
May 18, 2022 | 109.12 | 109.18 | 104.14 | 105.50 | 887,258 | -2.83(-2.61%) |
May 17, 2022 | 108.26 | 108.94 | 107.11 | 108.33 | 1,096,807 | +1.53(+1.43%) |
May 16, 2022 | 104.44 | 107.92 | 104.44 | 106.80 | 1,154,771 | +2.65(+2.54%) |
May 13, 2022 | 102.32 | 104.62 | 102.09 | 104.15 | 756,750 | +3.42(+3.40%) |
May 12, 2022 | 100.12 | 100.82 | 97.66 | 100.73 | 938,553 | +0.32(+0.32%) |
May 11, 2022 | 100.97 | 103.97 | 100.21 | 100.42 | 982,966 | +1.20(+1.21%) |
May 10, 2022 | 99.83 | 101.81 | 97.00 | 99.22 | 4,752,485 | +0.73(+0.74%) |
May 09, 2022 | 105.35 | 105.49 | 98.09 | 98.49 | 1,400,715 | -9.16(-8.51%) |
May 06, 2022 | 106.22 | 107.73 | 103.98 | 107.65 | 985,769 | +2.64(+2.52%) |
May 05, 2022 | 107.47 | 107.56 | 102.79 | 105.00 | 1,157,866 | -1.76(-1.64%) |
May 04, 2022 | 104.42 | 106.99 | 103.04 | 106.76 | 1,544,541 | +4.23(+4.13%) |
May 03, 2022 | 99.66 | 103.00 | 99.66 | 102.53 | 1,139,104 | +3.05(+3.06%) |
May 02, 2022 | 97.66 | 99.66 | 97.05 | 99.48 | 1,380,007 | +1.12(+1.14%) |
Apr 29, 2022 | 101.28 | 101.76 | 97.92 | 98.36 | 1,074,801 | -2.64(-2.62%) |
Apr 28, 2022 | 98.43 | 101.85 | 96.49 | 101.00 | 1,333,745 | +3.05(+3.11%) |
Apr 27, 2022 | 97.15 | 98.90 | 95.35 | 97.96 | 1,740,643 | +1.44(+1.49%) |
Apr 26, 2022 | 97.14 | 99.20 | 96.25 | 96.52 | 1,303,187 | +0.01(+0.01%) |
Apr 25, 2022 | 96.59 | 97.04 | 92.86 | 96.51 | 1,962,967 | -3.23(-3.24%) |
Apr 22, 2022 | 101.90 | 103.44 | 99.58 | 99.74 | 853,376 | -2.65(-2.59%) |
Apr 21, 2022 | 106.62 | 107.09 | 102.01 | 102.40 | 1,061,659 | -3.51(-3.32%) |
Apr 20, 2022 | 105.80 | 106.48 | 104.70 | 105.91 | 624,346 | +0.51(+0.49%) |
Apr 19, 2022 | 105.70 | 106.79 | 104.70 | 105.40 | 885,132 | -1.05(-0.98%) |
Apr 18, 2022 | 105.60 | 107.00 | 105.00 | 106.44 | 1,528,989 | +1.66(+1.59%) |
Apr 14, 2022 | 103.84 | 105.59 | 103.69 | 104.78 | 843,735 | +0.43(+0.41%) |
Apr 13, 2022 | 103.91 | 104.56 | 102.21 | 104.35 | 919,674 | +1.63(+1.58%) |
Apr 12, 2022 | 102.77 | 104.48 | 102.48 | 102.72 | 912,533 | +1.70(+1.68%) |
Apr 11, 2022 | 102.96 | 102.97 | 100.77 | 101.02 | 1,269,152 | -3.08(-2.96%) |
Apr 08, 2022 | 101.67 | 104.36 | 101.49 | 104.11 | 1,770,064 | +2.72(+2.68%) |
Apr 07, 2022 | 100.72 | 101.72 | 98.73 | 101.39 | 752,321 | +1.28(+1.28%) |
Apr 06, 2022 | 100.74 | 101.54 | 99.58 | 100.11 | 979,296 | +0.51(+0.51%) |
Apr 05, 2022 | 101.58 | 103.08 | 99.51 | 99.60 | 893,962 | -1.67(-1.65%) |
Apr 04, 2022 | 102.07 | 102.21 | 100.27 | 101.28 | 943,294 | +0.00(+0.00%) |
Apr 01, 2022 | 99.78 | 101.96 | 99.78 | 101.28 | 739,481 | +1.24(+1.24%) |
Mar 31, 2022 | 100.32 | 102.46 | 100.01 | 100.03 | 1,437,379 | -1.38(-1.36%) |
Mar 30, 2022 | 101.33 | 102.33 | 100.83 | 101.42 | 1,102,084 | +1.05(+1.04%) |
Mar 29, 2022 | 98.44 | 100.37 | 97.08 | 100.37 | 1,969,930 | -0.35(-0.34%) |
Mar 28, 2022 | 101.37 | 101.37 | 100.00 | 100.72 | 943,538 | -2.60(-2.51%) |
Mar 25, 2022 | 100.05 | 103.40 | 100.05 | 103.31 | 1,290,346 | +2.65(+2.64%) |
Mar 24, 2022 | 100.72 | 101.56 | 100.04 | 100.66 | 1,406,745 | +0.36(+0.35%) |
Mar 23, 2022 | 100.22 | 101.09 | 99.87 | 100.30 | 1,680,039 | +1.72(+1.74%) |
Mar 22, 2022 | 98.75 | 99.39 | 97.31 | 98.59 | 1,798,640 | -0.64(-0.64%) |
Mar 21, 2022 | 97.41 | 99.50 | 97.10 | 99.23 | 2,209,068 | +3.69(+3.86%) |
Mar 18, 2022 | 95.46 | 96.06 | 94.77 | 95.54 | 1,799,274 | -0.02(-0.02%) |
Mar 17, 2022 | 94.15 | 95.80 | 93.48 | 95.56 | 2,030,370 | +3.29(+3.57%) |
Mar 16, 2022 | 92.84 | 93.65 | 91.23 | 92.26 | 2,849,957 | -0.26(-0.28%) |
Mar 15, 2022 | 91.98 | 93.60 | 90.70 | 92.52 | 4,567,627 | -3.23(-3.37%) |
Mar 14, 2022 | 96.92 | 97.38 | 94.45 | 95.75 | 3,473,157 | -3.14(-3.18%) |
Mar 11, 2022 | 98.19 | 100.15 | 98.16 | 98.89 | 3,215,581 | -0.92(-0.92%) |
Mar 10, 2022 | 98.07 | 100.10 | 99.81 | 2,933,805 | +2.84(+2.93%) | |
Mar 09, 2022 | 96.12 | 99.11 | 94.50 | 96.97 | 4,015,827 | -2.69(-2.70%) |
Mar 08, 2022 | 100.54 | 103.41 | 97.08 | 99.66 | 5,225,183 | +1.00(+1.02%) |
Mar 07, 2022 | 98.25 | 100.34 | 96.40 | 98.66 | 4,779,671 | +1.53(+1.58%) |
Mar 04, 2022 | 94.30 | 97.13 | 94.10 | 97.13 | 2,845,617 | +2.97(+3.15%) |
Mar 03, 2022 | 93.02 | 94.78 | 92.82 | 94.16 | 3,370,364 | +0.17(+0.18%) |
Mar 02, 2022 | 93.45 | 94.77 | 92.92 | 94.00 | 2,537,006 | +2.23(+2.43%) |