Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.75 | 103.42 | 100.47 | 102.71 | 2,559,264 | +0.15(+0.15%) |
May 27, 2022 | 99.81 | 102.57 | 99.81 | 102.56 | 2,594,558 | +3.93(+3.99%) |
May 26, 2022 | 95.27 | 99.36 | 94.84 | 98.62 | 2,378,345 | +2.68(+2.79%) |
May 25, 2022 | 94.01 | 96.45 | 93.55 | 95.94 | 1,602,355 | +1.72(+1.82%) |
May 24, 2022 | 95.53 | 95.53 | 92.93 | 94.23 | 1,881,744 | -2.25(-2.34%) |
May 23, 2022 | 97.06 | 97.40 | 95.08 | 96.48 | 1,473,400 | -0.16(-0.17%) |
May 20, 2022 | 97.01 | 97.11 | 92.77 | 96.64 | 2,842,664 | +1.64(+1.73%) |
May 19, 2022 | 95.19 | 97.36 | 93.84 | 95.00 | 2,197,011 | -0.51(-0.53%) |
May 18, 2022 | 98.63 | 99.45 | 95.14 | 95.50 | 2,980,243 | -4.75(-4.74%) |
May 17, 2022 | 97.73 | 100.84 | 96.66 | 100.25 | 2,946,896 | +4.56(+4.77%) |
May 16, 2022 | 96.75 | 97.09 | 95.21 | 95.69 | 1,557,427 | -1.40(-1.44%) |
May 13, 2022 | 95.15 | 97.65 | 94.51 | 97.09 | 2,573,039 | +3.31(+3.53%) |
May 12, 2022 | 92.21 | 95.12 | 91.56 | 93.78 | 2,704,525 | +0.59(+0.63%) |
May 11, 2022 | 95.69 | 97.40 | 93.07 | 93.19 | 2,374,288 | -3.23(-3.35%) |
May 10, 2022 | 97.79 | 98.45 | 93.89 | 96.42 | 2,812,632 | +0.55(+0.58%) |
May 09, 2022 | 97.89 | 99.84 | 95.55 | 95.86 | 2,680,191 | -3.32(-3.35%) |
May 06, 2022 | 100.57 | 101.21 | 97.03 | 99.18 | 3,061,434 | -1.62(-1.61%) |
May 05, 2022 | 104.27 | 104.30 | 98.97 | 100.81 | 3,980,184 | -5.71(-5.36%) |
May 04, 2022 | 107.09 | 107.74 | 96.76 | 106.52 | 9,538,431 | -5.57(-4.97%) |
May 03, 2022 | 110.99 | 113.33 | 109.75 | 112.09 | 2,643,505 | +0.90(+0.81%) |
May 02, 2022 | 106.97 | 111.37 | 106.53 | 111.19 | 2,312,376 | +4.89(+4.60%) |
Apr 29, 2022 | 109.31 | 111.65 | 106.10 | 106.30 | 2,275,663 | -4.08(-3.70%) |
Apr 28, 2022 | 106.96 | 111.72 | 105.55 | 110.39 | 2,735,926 | +5.24(+4.99%) |
Apr 27, 2022 | 104.33 | 108.11 | 104.33 | 105.14 | 2,005,359 | -0.31(-0.29%) |
Apr 26, 2022 | 109.32 | 109.57 | 105.43 | 105.45 | 1,825,957 | -5.15(-4.66%) |
Apr 25, 2022 | 107.55 | 110.74 | 106.27 | 110.60 | 1,617,363 | +2.61(+2.42%) |
Apr 22, 2022 | 110.70 | 111.57 | 107.80 | 107.99 | 2,023,844 | -2.84(-2.57%) |
Apr 21, 2022 | 115.14 | 116.52 | 110.56 | 110.84 | 2,108,660 | -2.52(-2.22%) |
Apr 20, 2022 | 115.51 | 116.17 | 112.97 | 113.35 | 1,574,065 | -1.12(-0.97%) |
Apr 19, 2022 | 112.11 | 114.66 | 110.86 | 114.47 | 1,667,411 | +2.57(+2.30%) |
Apr 18, 2022 | 110.06 | 112.59 | 109.93 | 111.90 | 1,697,517 | +1.44(+1.30%) |
Apr 14, 2022 | 115.42 | 115.53 | 110.39 | 110.46 | 2,366,512 | -4.35(-3.79%) |
Apr 13, 2022 | 113.14 | 115.59 | 112.37 | 114.81 | 1,563,231 | +1.90(+1.69%) |
Apr 12, 2022 | 114.81 | 115.94 | 112.52 | 112.91 | 1,649,001 | -0.56(-0.50%) |
Apr 11, 2022 | 113.91 | 116.67 | 113.36 | 113.47 | 2,102,566 | -1.26(-1.10%) |
Apr 08, 2022 | 115.21 | 116.47 | 113.50 | 114.73 | 1,510,557 | -0.73(-0.63%) |
Apr 07, 2022 | 115.84 | 117.12 | 112.87 | 115.46 | 2,601,606 | -1.33(-1.14%) |
Apr 06, 2022 | 118.18 | 119.81 | 116.34 | 116.79 | 2,885,232 | -3.23(-2.69%) |
Apr 05, 2022 | 125.37 | 125.81 | 119.91 | 120.02 | 2,441,143 | -5.97(-4.74%) |
Apr 04, 2022 | 125.01 | 127.79 | 124.37 | 125.99 | 1,710,521 | +2.11(+1.70%) |
Apr 01, 2022 | 125.71 | 126.25 | 120.41 | 123.88 | 2,291,520 | -1.17(-0.94%) |
Mar 31, 2022 | 127.99 | 128.82 | 124.92 | 125.05 | 1,826,410 | -2.93(-2.29%) |
Mar 30, 2022 | 130.72 | 130.84 | 127.42 | 127.98 | 1,600,102 | -3.65(-2.77%) |
Mar 29, 2022 | 131.01 | 132.54 | 129.41 | 131.63 | 1,557,917 | +3.03(+2.36%) |
Mar 28, 2022 | 127.70 | 128.78 | 124.52 | 128.60 | 1,805,861 | -0.88(-0.68%) |
Mar 25, 2022 | 130.32 | 130.44 | 127.52 | 129.48 | 1,144,338 | -0.40(-0.31%) |
Mar 24, 2022 | 126.68 | 129.96 | 125.23 | 129.88 | 1,453,309 | +4.81(+3.85%) |
Mar 23, 2022 | 127.94 | 129.34 | 125.07 | 125.07 | 1,268,483 | -3.96(-3.07%) |
Mar 22, 2022 | 126.13 | 130.18 | 126.13 | 129.03 | 2,047,897 | +2.80(+2.21%) |
Mar 21, 2022 | 126.36 | 127.70 | 124.05 | 126.23 | 2,384,377 | -0.60(-0.47%) |
Mar 18, 2022 | 123.43 | 126.91 | 122.33 | 126.83 | 4,819,739 | +2.08(+1.67%) |
Mar 17, 2022 | 122.41 | 124.77 | 121.08 | 124.75 | 1,599,298 | +1.77(+1.44%) |
Mar 16, 2022 | 119.35 | 123.19 | 117.66 | 122.98 | 2,351,031 | +5.23(+4.45%) |
Mar 15, 2022 | 113.88 | 118.14 | 113.33 | 117.74 | 2,522,300 | +4.63(+4.09%) |
Mar 14, 2022 | 119.41 | 119.91 | 111.64 | 113.12 | 3,727,909 | -6.55(-5.47%) |
Mar 11, 2022 | 124.79 | 125.15 | 119.48 | 119.67 | 1,479,835 | -3.69(-2.99%) |
Mar 10, 2022 | 123.78 | 124.72 | 120.94 | 123.35 | 1,345,565 | -2.52(-2.01%) |
Mar 09, 2022 | 127.31 | 127.60 | 124.78 | 125.88 | 1,944,691 | +1.95(+1.57%) |
Mar 08, 2022 | 121.25 | 128.32 | 119.92 | 123.92 | 2,167,074 | +3.11(+2.57%) |
Mar 07, 2022 | 127.79 | 128.50 | 120.67 | 120.82 | 2,537,485 | -6.68(-5.24%) |
Mar 04, 2022 | 127.62 | 128.73 | 125.68 | 127.50 | 1,930,141 | -0.91(-0.71%) |
Mar 03, 2022 | 129.82 | 130.20 | 127.07 | 128.41 | 2,049,223 | +0.04(+0.03%) |
Mar 02, 2022 | 125.63 | 129.21 | 125.05 | 128.37 | 1,743,442 | +3.54(+2.83%) |