Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.93 | 101.96 | 99.14 | 101.39 | 4,177,607 | +0.81(+0.81%) |
May 27, 2022 | 99.86 | 101.38 | 99.41 | 100.58 | 1,624,334 | +1.50(+1.52%) |
May 26, 2022 | 97.28 | 99.77 | 97.28 | 99.07 | 2,358,621 | +2.51(+2.60%) |
May 25, 2022 | 94.78 | 97.52 | 94.53 | 96.56 | 2,628,852 | +1.19(+1.24%) |
May 24, 2022 | 94.65 | 95.62 | 91.49 | 95.38 | 2,945,312 | +0.07(+0.07%) |
May 23, 2022 | 97.11 | 97.68 | 94.83 | 95.31 | 2,083,343 | -0.95(-0.98%) |
May 20, 2022 | 98.16 | 98.33 | 93.49 | 96.25 | 3,726,347 | -1.06(-1.09%) |
May 19, 2022 | 99.51 | 101.37 | 97.20 | 97.31 | 2,972,408 | -3.21(-3.19%) |
May 18, 2022 | 105.52 | 105.85 | 100.07 | 100.52 | 2,296,991 | -6.27(-5.87%) |
May 17, 2022 | 105.13 | 106.94 | 104.51 | 106.79 | 1,981,224 | +3.44(+3.33%) |
May 16, 2022 | 103.29 | 104.46 | 102.14 | 103.35 | 1,769,158 | +0.08(+0.08%) |
May 13, 2022 | 103.47 | 104.07 | 101.86 | 103.27 | 3,011,320 | +1.03(+1.00%) |
May 12, 2022 | 99.70 | 102.83 | 98.32 | 102.25 | 3,114,690 | +2.31(+2.31%) |
May 11, 2022 | 105.23 | 106.12 | 99.74 | 99.94 | 3,757,877 | -5.36(-5.09%) |
May 10, 2022 | 107.13 | 111.42 | 104.30 | 105.30 | 3,549,667 | +0.78(+0.74%) |
May 09, 2022 | 105.76 | 106.81 | 104.01 | 104.52 | 3,177,108 | -2.86(-2.66%) |
May 06, 2022 | 107.18 | 108.74 | 104.92 | 107.38 | 2,676,013 | -0.81(-0.75%) |
May 05, 2022 | 109.39 | 109.92 | 107.11 | 108.19 | 2,304,133 | -1.98(-1.80%) |
May 04, 2022 | 106.77 | 110.70 | 105.75 | 110.17 | 1,836,372 | +3.28(+3.07%) |
May 03, 2022 | 104.11 | 107.62 | 102.81 | 106.89 | 2,142,518 | +3.56(+3.45%) |
May 02, 2022 | 104.95 | 105.31 | 100.29 | 103.33 | 3,186,409 | -1.03(-0.98%) |
Apr 29, 2022 | 109.22 | 109.64 | 104.16 | 104.35 | 3,581,250 | -5.67(-5.15%) |
Apr 28, 2022 | 107.91 | 110.59 | 106.85 | 110.02 | 2,615,805 | +2.02(+1.87%) |
Apr 27, 2022 | 110.19 | 110.72 | 107.94 | 108.00 | 2,297,857 | -1.77(-1.61%) |
Apr 26, 2022 | 111.54 | 112.28 | 109.69 | 109.77 | 2,136,363 | -1.91(-1.71%) |
Apr 25, 2022 | 111.32 | 112.05 | 109.60 | 111.68 | 2,322,031 | +0.36(+0.33%) |
Apr 22, 2022 | 115.71 | 115.71 | 111.18 | 111.32 | 2,248,611 | -4.39(-3.80%) |
Apr 21, 2022 | 118.72 | 119.21 | 115.46 | 115.72 | 1,695,668 | -1.54(-1.31%) |
Apr 20, 2022 | 116.49 | 118.06 | 115.88 | 117.25 | 1,860,965 | +1.12(+0.97%) |
Apr 19, 2022 | 113.88 | 116.51 | 113.10 | 116.13 | 1,662,985 | +3.03(+2.68%) |
Apr 18, 2022 | 112.68 | 114.18 | 112.40 | 113.10 | 1,364,662 | +0.01(+0.01%) |
Apr 14, 2022 | 113.20 | 114.48 | 112.92 | 113.09 | 2,022,891 | +0.27(+0.23%) |
Apr 13, 2022 | 111.43 | 113.82 | 111.22 | 112.83 | 1,878,348 | +1.24(+1.11%) |
Apr 12, 2022 | 111.76 | 114.01 | 111.17 | 111.59 | 1,650,875 | -0.53(-0.47%) |
Apr 11, 2022 | 112.51 | 114.17 | 111.72 | 112.12 | 1,226,016 | -0.61(-0.54%) |
Apr 08, 2022 | 111.51 | 113.66 | 110.97 | 112.73 | 2,040,920 | +1.73(+1.56%) |
Apr 07, 2022 | 112.68 | 112.77 | 109.20 | 110.99 | 2,875,453 | -2.08(-1.84%) |
Apr 06, 2022 | 114.97 | 115.12 | 111.67 | 113.07 | 2,630,986 | -2.41(-2.08%) |
Apr 05, 2022 | 118.94 | 119.94 | 115.24 | 115.48 | 1,944,116 | -3.49(-2.94%) |
Apr 04, 2022 | 117.27 | 119.29 | 115.98 | 118.97 | 1,948,460 | +1.35(+1.15%) |
Apr 01, 2022 | 116.97 | 117.85 | 116.08 | 117.62 | 1,778,458 | +1.27(+1.10%) |
Mar 31, 2022 | 119.06 | 119.75 | 116.34 | 116.34 | 2,635,570 | -2.86(-2.40%) |
Mar 30, 2022 | 121.91 | 122.61 | 118.80 | 119.20 | 1,522,221 | -2.91(-2.38%) |
Mar 29, 2022 | 118.44 | 122.42 | 118.14 | 122.11 | 2,790,998 | +5.60(+4.80%) |
Mar 28, 2022 | 115.68 | 116.56 | 114.66 | 116.51 | 1,845,433 | +1.40(+1.21%) |
Mar 25, 2022 | 115.42 | 116.01 | 114.65 | 115.11 | 2,324,854 | +0.03(+0.03%) |
Mar 24, 2022 | 114.99 | 115.43 | 114.12 | 115.08 | 1,666,763 | +0.11(+0.09%) |
Mar 23, 2022 | 116.80 | 117.35 | 114.85 | 114.97 | 1,361,256 | -2.50(-2.13%) |
Mar 22, 2022 | 115.98 | 118.90 | 115.72 | 117.48 | 2,832,196 | +3.34(+2.93%) |
Mar 21, 2022 | 116.42 | 116.57 | 113.17 | 114.13 | 3,029,208 | -1.58(-1.36%) |
Mar 18, 2022 | 114.64 | 116.34 | 114.50 | 115.71 | 4,721,577 | -0.72(-0.61%) |
Mar 17, 2022 | 115.40 | 117.10 | 114.91 | 116.42 | 2,311,872 | +0.28(+0.24%) |
Mar 16, 2022 | 115.97 | 117.14 | 113.45 | 116.14 | 2,883,853 | +2.17(+1.90%) |
Mar 15, 2022 | 113.73 | 114.99 | 112.34 | 113.97 | 2,129,812 | +0.61(+0.54%) |
Mar 14, 2022 | 115.96 | 117.22 | 112.10 | 113.36 | 2,776,699 | -1.64(-1.43%) |
Mar 11, 2022 | 118.51 | 118.58 | 114.97 | 115.01 | 2,881,476 | -2.26(-1.93%) |
Mar 10, 2022 | 114.98 | 117.56 | 117.27 | 1,770,475 | +0.03(+0.03%) | |
Mar 09, 2022 | 117.97 | 119.67 | 117.12 | 117.24 | 1,954,015 | +2.50(+2.18%) |
Mar 08, 2022 | 112.58 | 116.92 | 111.86 | 114.73 | 3,576,826 | +2.72(+2.43%) |
Mar 07, 2022 | 118.62 | 118.66 | 111.95 | 112.01 | 4,540,515 | -7.53(-6.30%) |
Mar 04, 2022 | 120.20 | 120.43 | 116.86 | 119.54 | 2,652,308 | -2.20(-1.81%) |
Mar 03, 2022 | 122.31 | 123.07 | 120.12 | 121.74 | 2,162,656 | +0.56(+0.46%) |
Mar 02, 2022 | 118.70 | 122.02 | 118.69 | 121.18 | 2,392,478 | +3.64(+3.10%) |