Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 110.54 | 110.54 | 109.22 | 110.37 | 2,933,054 | -1.26(-1.13%) |
May 27, 2022 | 110.56 | 111.64 | 109.92 | 111.63 | 958,231 | +0.85(+0.77%) |
May 26, 2022 | 110.45 | 111.46 | 110.14 | 110.78 | 1,142,313 | +0.78(+0.71%) |
May 25, 2022 | 109.98 | 110.82 | 109.52 | 110.00 | 1,068,217 | -0.10(-0.09%) |
May 24, 2022 | 108.34 | 110.49 | 107.75 | 110.10 | 988,471 | +2.24(+2.08%) |
May 23, 2022 | 107.19 | 108.30 | 106.00 | 107.86 | 1,364,623 | +1.87(+1.76%) |
May 20, 2022 | 104.89 | 106.39 | 104.32 | 105.99 | 1,034,195 | +0.96(+0.91%) |
May 19, 2022 | 104.84 | 105.56 | 103.67 | 105.03 | 994,342 | -0.45(-0.43%) |
May 18, 2022 | 107.86 | 107.86 | 105.25 | 105.49 | 1,145,566 | -1.79(-1.67%) |
May 17, 2022 | 107.29 | 107.40 | 105.34 | 107.28 | 1,103,675 | +0.56(+0.52%) |
May 16, 2022 | 107.12 | 107.80 | 106.34 | 106.72 | 1,308,739 | +0.19(+0.18%) |
May 13, 2022 | 105.52 | 107.06 | 104.84 | 106.53 | 1,151,692 | +0.82(+0.78%) |
May 12, 2022 | 106.25 | 106.93 | 104.75 | 105.71 | 1,256,391 | -0.50(-0.47%) |
May 11, 2022 | 107.16 | 108.97 | 105.81 | 106.21 | 1,128,814 | -0.46(-0.43%) |
May 10, 2022 | 107.28 | 108.67 | 105.22 | 106.67 | 1,010,109 | -0.49(-0.46%) |
May 09, 2022 | 108.02 | 108.22 | 106.58 | 107.17 | 1,202,849 | -1.20(-1.11%) |
May 06, 2022 | 107.81 | 108.74 | 106.90 | 108.36 | 1,438,347 | -0.13(-0.12%) |
May 05, 2022 | 108.73 | 110.81 | 107.45 | 108.50 | 1,067,345 | -0.25(-0.23%) |
May 04, 2022 | 106.82 | 108.75 | 106.66 | 108.75 | 1,054,192 | +2.55(+2.40%) |
May 03, 2022 | 105.86 | 108.04 | 105.59 | 106.20 | 970,682 | +0.80(+0.76%) |
May 02, 2022 | 107.68 | 108.14 | 104.37 | 105.40 | 1,151,882 | -1.55(-1.45%) |
Apr 29, 2022 | 109.85 | 109.85 | 106.58 | 106.95 | 3,063,947 | -3.22(-2.92%) |
Apr 28, 2022 | 110.09 | 110.89 | 109.21 | 110.17 | 868,918 | +0.71(+0.65%) |
Apr 27, 2022 | 110.56 | 111.52 | 108.85 | 109.46 | 845,414 | -0.93(-0.85%) |
Apr 26, 2022 | 111.17 | 112.09 | 110.28 | 110.39 | 927,717 | -0.61(-0.55%) |
Apr 25, 2022 | 111.92 | 112.30 | 109.57 | 111.00 | 1,115,481 | -0.94(-0.84%) |
Apr 22, 2022 | 114.12 | 114.12 | 111.82 | 111.95 | 895,050 | -2.32(-2.03%) |
Apr 21, 2022 | 115.36 | 115.64 | 114.10 | 114.27 | 727,569 | -1.44(-1.25%) |
Apr 20, 2022 | 114.59 | 115.96 | 113.93 | 115.71 | 666,199 | +1.96(+1.72%) |
Apr 19, 2022 | 113.29 | 113.99 | 112.94 | 113.75 | 564,548 | +0.95(+0.84%) |
Apr 18, 2022 | 113.13 | 114.89 | 112.25 | 112.80 | 668,035 | -0.13(-0.12%) |
Apr 14, 2022 | 114.00 | 114.12 | 112.90 | 112.93 | 995,825 | -0.15(-0.13%) |
Apr 13, 2022 | 113.67 | 114.07 | 111.83 | 113.08 | 914,101 | -0.28(-0.25%) |
Apr 12, 2022 | 113.25 | 114.39 | 112.37 | 113.36 | 808,231 | -0.29(-0.26%) |
Apr 11, 2022 | 115.20 | 115.53 | 113.27 | 113.65 | 956,626 | -1.13(-0.99%) |
Apr 08, 2022 | 114.18 | 114.89 | 112.96 | 114.79 | 1,005,052 | +0.80(+0.70%) |
Apr 07, 2022 | 115.05 | 115.05 | 112.48 | 113.98 | 1,179,900 | -1.12(-0.97%) |
Apr 06, 2022 | 113.81 | 115.16 | 112.91 | 115.11 | 1,075,114 | +1.72(+1.51%) |
Apr 05, 2022 | 112.65 | 114.08 | 112.49 | 113.39 | 790,838 | +0.99(+0.88%) |
Apr 04, 2022 | 113.88 | 113.95 | 111.44 | 112.40 | 1,105,295 | -2.10(-1.84%) |
Apr 01, 2022 | 112.76 | 114.55 | 112.06 | 114.50 | 1,054,972 | +1.81(+1.61%) |
Mar 31, 2022 | 113.21 | 114.06 | 112.68 | 112.69 | 1,226,863 | -0.83(-0.73%) |
Mar 30, 2022 | 112.36 | 113.56 | 111.39 | 113.52 | 988,179 | +1.12(+1.00%) |
Mar 29, 2022 | 110.73 | 112.41 | 110.48 | 112.40 | 772,656 | +1.31(+1.18%) |
Mar 28, 2022 | 111.73 | 111.73 | 110.47 | 111.09 | 1,203,256 | -0.69(-0.62%) |
Mar 25, 2022 | 109.70 | 111.84 | 109.35 | 111.78 | 959,603 | +2.69(+2.46%) |
Mar 24, 2022 | 108.09 | 109.30 | 107.75 | 109.09 | 839,797 | +1.28(+1.19%) |
Mar 23, 2022 | 107.88 | 108.49 | 106.22 | 107.81 | 713,576 | +0.14(+0.13%) |
Mar 22, 2022 | 109.09 | 109.40 | 107.28 | 107.67 | 802,364 | -1.02(-0.94%) |
Mar 21, 2022 | 106.57 | 108.72 | 106.50 | 108.68 | 770,349 | +2.37(+2.23%) |
Mar 18, 2022 | 107.94 | 108.83 | 106.09 | 106.32 | 2,410,779 | -1.64(-1.52%) |
Mar 17, 2022 | 108.07 | 108.92 | 107.53 | 107.96 | 781,453 | +0.11(+0.11%) |
Mar 16, 2022 | 107.37 | 107.97 | 105.37 | 107.84 | 1,279,372 | +0.23(+0.21%) |
Mar 15, 2022 | 107.91 | 108.19 | 106.62 | 107.62 | 1,265,656 | +1.18(+1.11%) |
Mar 14, 2022 | 107.74 | 107.95 | 104.91 | 106.44 | 952,819 | -0.83(-0.77%) |
Mar 11, 2022 | 106.86 | 107.92 | 105.98 | 107.27 | 1,387,203 | +0.42(+0.40%) |
Mar 10, 2022 | 105.01 | 107.23 | 104.95 | 106.84 | 846,308 | +1.05(+0.99%) |
Mar 09, 2022 | 107.66 | 108.18 | 105.77 | 105.80 | 1,162,317 | -1.15(-1.08%) |
Mar 08, 2022 | 109.75 | 109.75 | 106.95 | 106.95 | 1,270,205 | -2.46(-2.25%) |
Mar 07, 2022 | 109.62 | 110.17 | 108.12 | 109.41 | 1,632,157 | -0.13(-0.12%) |
Mar 04, 2022 | 106.88 | 109.65 | 106.09 | 109.54 | 1,226,148 | +2.27(+2.12%) |
Mar 03, 2022 | 105.51 | 107.30 | 105.50 | 107.27 | 1,232,413 | +2.45(+2.34%) |
Mar 02, 2022 | 103.74 | 105.43 | 103.23 | 104.82 | 1,419,418 | +1.14(+1.10%) |