Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.19 | 100.98 | 98.62 | 99.94 | 380,291 | -0.62(-0.62%) |
May 27, 2022 | 98.95 | 100.60 | 98.44 | 100.56 | 237,088 | +2.18(+2.22%) |
May 26, 2022 | 96.58 | 98.91 | 96.58 | 98.38 | 255,639 | +2.62(+2.73%) |
May 25, 2022 | 95.09 | 96.20 | 93.59 | 95.76 | 335,147 | -0.04(-0.04%) |
May 24, 2022 | 94.66 | 96.17 | 93.10 | 95.80 | 325,697 | +0.17(+0.17%) |
May 23, 2022 | 94.96 | 96.33 | 93.80 | 95.63 | 343,931 | +1.80(+1.92%) |
May 20, 2022 | 96.67 | 96.67 | 91.67 | 93.83 | 406,281 | -1.55(-1.63%) |
May 19, 2022 | 96.35 | 98.54 | 95.22 | 95.39 | 712,275 | -2.01(-2.06%) |
May 18, 2022 | 98.72 | 100.27 | 97.02 | 97.39 | 272,306 | -2.54(-2.54%) |
May 17, 2022 | 98.37 | 100.15 | 97.79 | 99.93 | 408,161 | +2.73(+2.81%) |
May 16, 2022 | 98.23 | 98.24 | 96.16 | 97.20 | 314,511 | -0.89(-0.91%) |
May 13, 2022 | 98.40 | 99.20 | 97.00 | 98.09 | 299,327 | +1.02(+1.05%) |
May 12, 2022 | 95.21 | 97.19 | 93.97 | 97.07 | 738,494 | +1.35(+1.42%) |
May 11, 2022 | 95.37 | 98.61 | 94.92 | 95.72 | 607,465 | +0.33(+0.35%) |
May 10, 2022 | 97.55 | 99.14 | 95.06 | 95.38 | 551,093 | -1.16(-1.20%) |
May 09, 2022 | 101.03 | 101.31 | 96.24 | 96.54 | 671,932 | -5.80(-5.67%) |
May 06, 2022 | 103.43 | 103.53 | 100.07 | 102.34 | 454,164 | -1.02(-0.99%) |
May 05, 2022 | 104.28 | 105.03 | 101.82 | 103.36 | 547,896 | -1.45(-1.39%) |
May 04, 2022 | 99.75 | 105.21 | 99.15 | 104.82 | 747,962 | +4.68(+4.68%) |
May 03, 2022 | 98.17 | 103.98 | 98.17 | 100.14 | 1,660,218 | -7.56(-7.02%) |
May 02, 2022 | 108.86 | 110.25 | 105.17 | 107.69 | 742,990 | -0.77(-0.71%) |
Apr 29, 2022 | 110.68 | 111.87 | 108.25 | 108.46 | 691,329 | -2.96(-2.66%) |
Apr 28, 2022 | 110.46 | 112.26 | 108.70 | 111.42 | 407,140 | +1.50(+1.37%) |
Apr 27, 2022 | 110.09 | 111.31 | 109.02 | 109.92 | 853,394 | -0.49(-0.44%) |
Apr 26, 2022 | 112.78 | 114.05 | 110.34 | 110.41 | 536,359 | -3.32(-2.92%) |
Apr 25, 2022 | 113.84 | 114.03 | 111.30 | 113.73 | 471,616 | -0.77(-0.67%) |
Apr 22, 2022 | 115.59 | 116.52 | 114.31 | 114.50 | 420,187 | -1.58(-1.36%) |
Apr 21, 2022 | 121.49 | 122.33 | 115.42 | 116.08 | 706,686 | -4.87(-4.03%) |
Apr 20, 2022 | 119.33 | 121.47 | 119.03 | 120.95 | 284,895 | +2.45(+2.07%) |
Apr 19, 2022 | 115.58 | 118.92 | 115.58 | 118.49 | 254,824 | +3.21(+2.78%) |
Apr 18, 2022 | 114.89 | 116.50 | 114.61 | 115.28 | 371,334 | +0.31(+0.27%) |
Apr 14, 2022 | 115.21 | 116.18 | 114.83 | 114.97 | 295,219 | +0.12(+0.10%) |
Apr 13, 2022 | 113.75 | 115.03 | 113.29 | 114.85 | 291,450 | +1.20(+1.05%) |
Apr 12, 2022 | 113.72 | 115.16 | 113.32 | 113.65 | 309,495 | +0.30(+0.27%) |
Apr 11, 2022 | 113.65 | 115.94 | 113.24 | 113.35 | 457,021 | -0.65(-0.57%) |
Apr 08, 2022 | 116.26 | 116.96 | 113.92 | 114.00 | 339,726 | -2.09(-1.80%) |
Apr 07, 2022 | 116.82 | 117.27 | 114.76 | 116.09 | 414,163 | -0.78(-0.66%) |
Apr 06, 2022 | 117.97 | 118.01 | 116.57 | 116.86 | 361,307 | -1.64(-1.38%) |
Apr 05, 2022 | 121.39 | 123.00 | 118.34 | 118.50 | 471,764 | -3.13(-2.57%) |
Apr 04, 2022 | 122.10 | 122.23 | 120.12 | 121.63 | 409,324 | -1.06(-0.86%) |
Apr 01, 2022 | 122.90 | 123.94 | 120.38 | 122.69 | 488,783 | +0.07(+0.06%) |
Mar 31, 2022 | 124.93 | 126.29 | 122.50 | 122.63 | 330,984 | -2.50(-2.00%) |
Mar 30, 2022 | 125.82 | 126.76 | 124.31 | 125.13 | 728,558 | -0.90(-0.72%) |
Mar 29, 2022 | 123.50 | 126.38 | 123.12 | 126.03 | 569,836 | +3.36(+2.74%) |
Mar 28, 2022 | 123.11 | 123.62 | 121.93 | 122.67 | 310,683 | -0.94(-0.76%) |
Mar 25, 2022 | 123.51 | 124.20 | 122.87 | 123.62 | 371,923 | +0.42(+0.34%) |
Mar 24, 2022 | 122.64 | 123.59 | 120.72 | 123.19 | 366,359 | +0.01(+0.01%) |
Mar 23, 2022 | 123.70 | 124.53 | 122.98 | 123.19 | 316,445 | -0.60(-0.48%) |
Mar 22, 2022 | 123.19 | 124.51 | 122.71 | 123.78 | 329,372 | +1.54(+1.26%) |
Mar 21, 2022 | 120.64 | 122.58 | 119.32 | 122.24 | 593,331 | +1.08(+0.89%) |
Mar 18, 2022 | 121.89 | 123.58 | 121.03 | 121.16 | 2,654,724 | -1.41(-1.15%) |
Mar 17, 2022 | 120.81 | 123.22 | 120.09 | 122.58 | 671,023 | +1.56(+1.29%) |
Mar 16, 2022 | 122.62 | 125.54 | 119.95 | 121.02 | 713,154 | -0.95(-0.78%) |
Mar 15, 2022 | 120.45 | 122.21 | 117.50 | 121.97 | 609,139 | +2.03(+1.69%) |
Mar 14, 2022 | 120.61 | 121.69 | 119.36 | 119.94 | 605,839 | +0.34(+0.29%) |
Mar 11, 2022 | 119.19 | 121.44 | 118.09 | 119.59 | 354,107 | +0.87(+0.74%) |
Mar 10, 2022 | 114.99 | 119.11 | 114.88 | 118.72 | 372,738 | +1.44(+1.23%) |
Mar 09, 2022 | 116.01 | 118.41 | 116.01 | 117.28 | 501,417 | +2.90(+2.53%) |
Mar 08, 2022 | 114.05 | 116.68 | 113.03 | 114.38 | 354,839 | +1.06(+0.94%) |
Mar 07, 2022 | 116.22 | 117.75 | 113.24 | 113.32 | 309,044 | -3.11(-2.67%) |
Mar 04, 2022 | 118.34 | 118.99 | 114.75 | 116.43 | 344,520 | -2.59(-2.18%) |
Mar 03, 2022 | 122.33 | 122.33 | 117.25 | 119.02 | 581,484 | -2.85(-2.34%) |
Mar 02, 2022 | 120.49 | 122.81 | 120.07 | 121.87 | 576,998 | +2.36(+1.97%) |