Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 126.62 | 128.34 | 121.73 | 122.53 | 6,682,010 | -2.09(-1.68%) |
May 27, 2022 | 121.50 | 125.82 | 121.20 | 124.62 | 4,779,819 | +3.49(+2.88%) |
May 26, 2022 | 122.17 | 122.87 | 119.30 | 121.13 | 5,181,083 | +0.74(+0.61%) |
May 25, 2022 | 117.46 | 122.56 | 117.26 | 120.39 | 6,002,830 | +2.96(+2.52%) |
May 24, 2022 | 115.41 | 118.17 | 114.40 | 117.43 | 3,889,340 | +0.24(+0.20%) |
May 23, 2022 | 117.70 | 118.18 | 115.03 | 117.19 | 5,570,167 | +0.93(+0.80%) |
May 20, 2022 | 118.21 | 119.02 | 113.56 | 116.27 | 5,388,821 | -1.21(-1.03%) |
May 19, 2022 | 114.87 | 119.56 | 112.69 | 117.48 | 5,712,450 | -0.40(-0.34%) |
May 18, 2022 | 121.43 | 122.31 | 115.98 | 117.88 | 5,749,097 | -3.20(-2.64%) |
May 17, 2022 | 122.91 | 124.50 | 119.88 | 121.07 | 5,481,741 | +0.27(+0.22%) |
May 16, 2022 | 118.63 | 122.18 | 118.15 | 120.81 | 4,862,772 | +2.91(+2.47%) |
May 13, 2022 | 115.89 | 118.48 | 115.42 | 117.89 | 4,020,082 | +4.06(+3.56%) |
May 12, 2022 | 114.08 | 114.89 | 110.62 | 113.84 | 4,019,788 | -0.01(-0.01%) |
May 11, 2022 | 115.79 | 116.76 | 113.32 | 113.85 | 5,292,182 | +0.41(+0.36%) |
May 10, 2022 | 112.92 | 116.36 | 110.77 | 113.44 | 7,515,630 | +2.36(+2.13%) |
May 09, 2022 | 117.97 | 118.63 | 110.60 | 111.08 | 8,722,188 | -10.06(-8.31%) |
May 06, 2022 | 120.30 | 121.22 | 116.59 | 121.14 | 4,692,105 | +3.14(+2.66%) |
May 05, 2022 | 119.86 | 121.10 | 115.12 | 118.00 | 6,184,979 | -2.25(-1.87%) |
May 04, 2022 | 115.29 | 120.67 | 114.21 | 120.25 | 8,891,259 | +6.41(+5.63%) |
May 03, 2022 | 108.91 | 114.16 | 108.87 | 113.84 | 6,209,273 | +4.50(+4.12%) |
May 02, 2022 | 104.55 | 109.42 | 104.10 | 109.34 | 7,153,026 | +4.80(+4.59%) |
Apr 29, 2022 | 107.49 | 108.19 | 104.12 | 104.54 | 6,367,964 | -3.80(-3.51%) |
Apr 28, 2022 | 103.16 | 108.85 | 102.11 | 108.34 | 6,852,524 | +5.65(+5.50%) |
Apr 27, 2022 | 99.27 | 103.22 | 97.17 | 102.69 | 5,907,414 | +4.10(+4.16%) |
Apr 26, 2022 | 95.39 | 100.61 | 94.81 | 98.60 | 7,178,064 | +3.99(+4.22%) |
Apr 25, 2022 | 93.32 | 95.26 | 90.69 | 94.60 | 7,090,838 | -2.03(-2.11%) |
Apr 22, 2022 | 98.03 | 100.01 | 96.53 | 96.64 | 4,279,475 | -1.74(-1.77%) |
Apr 21, 2022 | 102.21 | 103.47 | 98.17 | 98.38 | 4,231,666 | -2.96(-2.92%) |
Apr 20, 2022 | 101.22 | 102.50 | 100.76 | 101.34 | 3,508,024 | +0.31(+0.31%) |
Apr 19, 2022 | 102.67 | 104.58 | 100.70 | 101.03 | 5,525,725 | -2.45(-2.36%) |
Apr 18, 2022 | 99.40 | 103.60 | 98.71 | 103.48 | 5,127,661 | +5.15(+5.24%) |
Apr 14, 2022 | 97.53 | 98.89 | 96.97 | 98.33 | 4,045,856 | +0.86(+0.89%) |
Apr 13, 2022 | 95.57 | 97.89 | 94.55 | 97.47 | 4,158,323 | +2.95(+3.13%) |
Apr 12, 2022 | 96.21 | 97.90 | 94.24 | 94.52 | 4,463,686 | -0.10(-0.11%) |
Apr 11, 2022 | 96.29 | 96.73 | 93.90 | 94.62 | 3,952,023 | -2.18(-2.25%) |
Apr 08, 2022 | 97.55 | 98.20 | 96.56 | 96.80 | 3,509,837 | -0.10(-0.11%) |
Apr 07, 2022 | 97.07 | 97.92 | 94.21 | 96.90 | 3,945,292 | +0.03(+0.03%) |
Apr 06, 2022 | 96.31 | 98.24 | 94.19 | 96.87 | 4,262,485 | +1.73(+1.81%) |
Apr 05, 2022 | 94.77 | 96.82 | 94.37 | 95.15 | 4,071,790 | +0.68(+0.71%) |
Apr 04, 2022 | 95.46 | 96.36 | 93.87 | 94.47 | 2,845,234 | -0.50(-0.52%) |
Apr 01, 2022 | 95.58 | 96.64 | 94.17 | 94.97 | 3,520,902 | -0.25(-0.27%) |
Mar 31, 2022 | 93.24 | 96.67 | 92.89 | 95.22 | 5,610,413 | +0.98(+1.03%) |
Mar 30, 2022 | 91.75 | 95.06 | 91.75 | 94.25 | 4,470,519 | +3.58(+3.95%) |
Mar 29, 2022 | 88.76 | 90.93 | 87.82 | 90.66 | 3,090,353 | +0.29(+0.32%) |
Mar 28, 2022 | 90.12 | 91.07 | 89.38 | 90.37 | 3,292,395 | -0.83(-0.90%) |
Mar 25, 2022 | 89.60 | 91.57 | 89.56 | 91.20 | 3,426,892 | +0.76(+0.84%) |
Mar 24, 2022 | 89.73 | 91.45 | 89.00 | 90.44 | 3,624,121 | +0.86(+0.96%) |
Mar 23, 2022 | 89.24 | 90.89 | 88.96 | 89.58 | 4,231,644 | +1.81(+2.06%) |
Mar 22, 2022 | 87.87 | 88.56 | 85.92 | 87.77 | 3,763,790 | -0.63(-0.71%) |
Mar 21, 2022 | 86.26 | 89.05 | 86.04 | 88.39 | 5,044,431 | +3.59(+4.24%) |
Mar 18, 2022 | 83.75 | 85.26 | 82.67 | 84.80 | 8,097,111 | +1.26(+1.50%) |
Mar 17, 2022 | 80.74 | 83.55 | 80.66 | 83.55 | 4,452,778 | +3.89(+4.89%) |
Mar 16, 2022 | 79.66 | 81.39 | 78.98 | 79.65 | 3,625,533 | +0.50(+0.63%) |
Mar 15, 2022 | 82.75 | 82.90 | 77.96 | 79.16 | 6,596,579 | -5.76(-6.78%) |
Mar 14, 2022 | 85.26 | 86.46 | 83.34 | 84.91 | 5,061,824 | -1.05(-1.22%) |
Mar 11, 2022 | 83.24 | 87.79 | 83.00 | 85.96 | 7,226,637 | +1.96(+2.33%) |
Mar 10, 2022 | 82.80 | 84.35 | 84.00 | 4,835,317 | +2.29(+2.80%) | |
Mar 09, 2022 | 82.05 | 85.08 | 81.07 | 81.72 | 8,303,035 | -3.19(-3.76%) |
Mar 08, 2022 | 81.18 | 86.86 | 80.77 | 84.91 | 11,527,647 | +6.12(+7.77%) |
Mar 07, 2022 | 81.83 | 82.23 | 78.38 | 78.78 | 5,981,645 | -1.85(-2.29%) |
Mar 04, 2022 | 78.20 | 81.02 | 77.79 | 80.63 | 6,272,304 | +1.68(+2.13%) |
Mar 03, 2022 | 78.01 | 79.68 | 77.46 | 78.95 | 3,579,979 | +0.53(+0.68%) |
Mar 02, 2022 | 77.28 | 78.91 | 76.21 | 78.42 | 5,242,197 | +2.80(+3.71%) |