Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.31 | 98.33 | 95.53 | 97.49 | 1,585,408 | -0.29(-0.30%) |
May 27, 2022 | 98.12 | 98.31 | 97.18 | 97.78 | 465,976 | +0.34(+0.35%) |
May 26, 2022 | 95.79 | 98.14 | 95.48 | 97.44 | 667,039 | +2.02(+2.12%) |
May 25, 2022 | 93.42 | 96.93 | 92.73 | 95.42 | 721,456 | +2.01(+2.15%) |
May 24, 2022 | 94.44 | 94.44 | 91.73 | 93.41 | 547,707 | -0.84(-0.89%) |
May 23, 2022 | 95.64 | 95.94 | 92.37 | 94.25 | 517,919 | -0.18(-0.19%) |
May 20, 2022 | 94.69 | 95.06 | 92.81 | 94.43 | 742,264 | +0.18(+0.19%) |
May 19, 2022 | 93.84 | 94.99 | 92.63 | 94.25 | 824,998 | -0.31(-0.33%) |
May 18, 2022 | 97.90 | 97.90 | 94.39 | 94.56 | 874,354 | -4.23(-4.28%) |
May 17, 2022 | 100.22 | 100.22 | 96.72 | 98.79 | 964,474 | -1.11(-1.11%) |
May 16, 2022 | 99.75 | 100.73 | 97.30 | 99.90 | 553,848 | -0.15(-0.15%) |
May 13, 2022 | 103.17 | 103.36 | 99.51 | 100.05 | 708,081 | -3.00(-2.91%) |
May 12, 2022 | 101.86 | 103.63 | 101.38 | 103.05 | 572,836 | +0.84(+0.82%) |
May 11, 2022 | 105.07 | 106.71 | 102.06 | 102.21 | 881,238 | -3.02(-2.87%) |
May 10, 2022 | 105.16 | 106.70 | 103.99 | 105.23 | 698,403 | +0.86(+0.82%) |
May 09, 2022 | 101.95 | 106.05 | 101.36 | 104.37 | 896,465 | +1.41(+1.37%) |
May 06, 2022 | 96.70 | 104.47 | 96.70 | 102.96 | 1,741,308 | -3.98(-3.72%) |
May 05, 2022 | 110.18 | 110.58 | 106.19 | 106.94 | 614,002 | -3.86(-3.48%) |
May 04, 2022 | 108.33 | 111.04 | 107.37 | 110.80 | 686,914 | +3.30(+3.07%) |
May 03, 2022 | 107.58 | 108.53 | 106.80 | 107.50 | 899,260 | +0.29(+0.27%) |
May 02, 2022 | 108.91 | 109.46 | 105.34 | 107.21 | 647,122 | -1.16(-1.07%) |
Apr 29, 2022 | 108.93 | 110.14 | 108.32 | 108.37 | 614,880 | -1.54(-1.40%) |
Apr 28, 2022 | 108.82 | 110.69 | 107.39 | 109.91 | 698,170 | +1.86(+1.72%) |
Apr 27, 2022 | 109.38 | 110.95 | 107.72 | 108.05 | 642,926 | -1.70(-1.55%) |
Apr 26, 2022 | 110.72 | 111.72 | 109.72 | 109.75 | 413,488 | -2.79(-2.48%) |
Apr 25, 2022 | 111.19 | 112.70 | 109.96 | 112.54 | 588,727 | +1.13(+1.01%) |
Apr 22, 2022 | 121.46 | 121.75 | 111.37 | 111.41 | 980,507 | -11.25(-9.17%) |
Apr 21, 2022 | 123.88 | 124.46 | 122.43 | 122.66 | 328,121 | -0.72(-0.58%) |
Apr 20, 2022 | 121.43 | 124.81 | 121.43 | 123.38 | 387,360 | +2.62(+2.17%) |
Apr 19, 2022 | 119.30 | 121.72 | 119.30 | 120.76 | 359,080 | +1.24(+1.04%) |
Apr 18, 2022 | 120.87 | 122.04 | 119.16 | 119.52 | 244,202 | -1.93(-1.59%) |
Apr 14, 2022 | 121.20 | 123.19 | 121.20 | 121.45 | 500,969 | +0.75(+0.62%) |
Apr 13, 2022 | 119.12 | 121.32 | 119.12 | 120.70 | 410,978 | +1.48(+1.24%) |
Apr 12, 2022 | 118.96 | 121.41 | 118.48 | 119.22 | 416,823 | -0.17(-0.14%) |
Apr 11, 2022 | 121.46 | 122.94 | 119.01 | 119.39 | 722,632 | -2.68(-2.20%) |
Apr 08, 2022 | 118.75 | 122.64 | 118.74 | 122.07 | 1,188,408 | +3.82(+3.23%) |
Apr 07, 2022 | 115.76 | 118.54 | 115.00 | 118.25 | 851,148 | +2.04(+1.76%) |
Apr 06, 2022 | 113.90 | 117.58 | 113.72 | 116.21 | 607,431 | +1.99(+1.74%) |
Apr 05, 2022 | 112.57 | 115.12 | 112.57 | 114.22 | 577,074 | +1.11(+0.98%) |
Apr 04, 2022 | 114.00 | 114.21 | 112.70 | 113.11 | 558,535 | -1.04(-0.91%) |
Apr 01, 2022 | 113.20 | 114.50 | 112.30 | 114.15 | 567,394 | +1.04(+0.92%) |
Mar 31, 2022 | 114.45 | 115.10 | 113.11 | 113.11 | 641,434 | -1.52(-1.33%) |
Mar 30, 2022 | 115.56 | 115.77 | 114.08 | 114.63 | 526,312 | -0.95(-0.82%) |
Mar 29, 2022 | 116.99 | 117.43 | 115.00 | 115.58 | 476,572 | -0.39(-0.34%) |
Mar 28, 2022 | 114.50 | 116.01 | 113.99 | 115.97 | 537,651 | +1.59(+1.39%) |
Mar 25, 2022 | 112.29 | 114.78 | 112.29 | 114.38 | 559,038 | +2.61(+2.34%) |
Mar 24, 2022 | 110.48 | 111.80 | 110.00 | 111.77 | 504,855 | +1.91(+1.74%) |
Mar 23, 2022 | 110.12 | 110.41 | 109.10 | 109.86 | 624,767 | -0.89(-0.80%) |
Mar 22, 2022 | 112.79 | 112.95 | 110.34 | 110.75 | 732,723 | -1.15(-1.03%) |
Mar 21, 2022 | 114.04 | 115.12 | 111.15 | 111.90 | 674,999 | -1.69(-1.49%) |
Mar 18, 2022 | 111.68 | 113.66 | 109.99 | 113.59 | 1,870,670 | +1.03(+0.92%) |
Mar 17, 2022 | 111.77 | 113.10 | 110.82 | 112.56 | 763,488 | +0.22(+0.20%) |
Mar 16, 2022 | 111.40 | 112.62 | 110.00 | 112.34 | 644,026 | +1.71(+1.55%) |
Mar 15, 2022 | 109.24 | 110.86 | 108.60 | 110.63 | 902,671 | +1.93(+1.78%) |
Mar 14, 2022 | 110.97 | 111.48 | 108.23 | 108.70 | 886,052 | -1.27(-1.15%) |
Mar 11, 2022 | 112.01 | 112.48 | 109.90 | 109.97 | 778,172 | -1.45(-1.30%) |
Mar 10, 2022 | 111.30 | 112.36 | 110.46 | 111.42 | 544,254 | -1.08(-0.96%) |
Mar 09, 2022 | 114.56 | 115.10 | 112.05 | 112.50 | 644,058 | +0.56(+0.50%) |
Mar 08, 2022 | 110.57 | 114.51 | 110.00 | 111.94 | 734,882 | +2.47(+2.26%) |
Mar 07, 2022 | 110.05 | 111.12 | 109.09 | 109.47 | 889,391 | -0.59(-0.54%) |
Mar 04, 2022 | 110.46 | 111.53 | 108.99 | 110.06 | 547,408 | -2.25(-2.00%) |
Mar 03, 2022 | 113.09 | 113.11 | 111.18 | 112.31 | 549,640 | -0.48(-0.43%) |
Mar 02, 2022 | 111.73 | 114.96 | 111.31 | 112.79 | 653,251 | +1.78(+1.60%) |