Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.06 | 101.69 | 98.70 | 100.85 | 5,809,590 | -0.27(-0.27%) |
May 27, 2022 | 99.71 | 101.29 | 99.21 | 101.12 | 2,445,374 | +2.55(+2.59%) |
May 26, 2022 | 97.00 | 99.33 | 96.03 | 98.57 | 2,994,973 | +1.72(+1.78%) |
May 25, 2022 | 94.21 | 97.20 | 93.60 | 96.85 | 3,832,909 | +2.31(+2.44%) |
May 24, 2022 | 95.52 | 95.80 | 92.95 | 94.54 | 3,043,394 | -1.59(-1.65%) |
May 23, 2022 | 95.50 | 96.82 | 94.22 | 96.13 | 2,620,034 | +1.81(+1.92%) |
May 20, 2022 | 95.53 | 95.97 | 91.94 | 94.32 | 2,956,632 | -0.05(-0.05%) |
May 19, 2022 | 92.88 | 95.22 | 92.60 | 94.37 | 2,407,047 | +0.96(+1.03%) |
May 18, 2022 | 96.09 | 96.25 | 93.01 | 93.41 | 2,155,669 | -3.98(-4.09%) |
May 17, 2022 | 97.50 | 98.13 | 96.37 | 97.39 | 2,269,593 | +1.46(+1.52%) |
May 16, 2022 | 96.85 | 97.91 | 95.75 | 95.93 | 2,385,156 | -1.62(-1.66%) |
May 13, 2022 | 95.10 | 98.10 | 95.00 | 97.55 | 2,569,677 | +4.11(+4.40%) |
May 12, 2022 | 92.00 | 94.60 | 91.52 | 93.44 | 3,753,631 | +0.17(+0.18%) |
May 11, 2022 | 94.54 | 96.85 | 92.96 | 93.27 | 3,435,066 | -1.56(-1.65%) |
May 10, 2022 | 96.20 | 97.37 | 92.79 | 94.83 | 3,035,777 | +0.14(+0.15%) |
May 09, 2022 | 98.71 | 99.01 | 93.86 | 94.69 | 4,042,992 | -5.83(-5.80%) |
May 06, 2022 | 102.41 | 102.81 | 99.50 | 100.52 | 4,024,240 | -2.84(-2.75%) |
May 05, 2022 | 107.89 | 108.69 | 102.09 | 103.36 | 2,718,077 | -5.29(-4.87%) |
May 04, 2022 | 105.91 | 109.19 | 103.62 | 108.65 | 3,081,261 | +2.72(+2.57%) |
May 03, 2022 | 105.58 | 106.78 | 105.13 | 105.93 | 3,027,438 | +1.10(+1.05%) |
May 02, 2022 | 105.72 | 106.78 | 102.56 | 104.83 | 3,635,101 | -0.95(-0.90%) |
Apr 29, 2022 | 108.67 | 110.09 | 105.39 | 105.78 | 3,287,446 | -3.99(-3.63%) |
Apr 28, 2022 | 110.16 | 110.79 | 107.20 | 109.77 | 3,281,485 | -0.03(-0.03%) |
Apr 27, 2022 | 114.00 | 115.69 | 109.67 | 109.80 | 6,484,108 | -6.47(-5.56%) |
Apr 26, 2022 | 118.67 | 119.89 | 116.01 | 116.27 | 3,478,588 | -3.53(-2.95%) |
Apr 25, 2022 | 118.00 | 119.90 | 116.64 | 119.80 | 2,830,295 | +1.42(+1.20%) |
Apr 22, 2022 | 124.01 | 124.19 | 118.08 | 118.38 | 3,237,067 | -7.23(-5.76%) |
Apr 21, 2022 | 129.07 | 131.10 | 125.44 | 125.61 | 3,814,345 | -2.66(-2.07%) |
Apr 20, 2022 | 125.08 | 129.33 | 124.72 | 128.27 | 3,256,722 | +3.75(+3.01%) |
Apr 19, 2022 | 119.43 | 124.93 | 119.43 | 124.52 | 3,020,607 | +5.24(+4.39%) |
Apr 18, 2022 | 119.93 | 120.73 | 118.56 | 119.28 | 1,541,206 | -0.74(-0.62%) |
Apr 14, 2022 | 122.28 | 122.50 | 119.59 | 120.02 | 2,361,310 | -1.89(-1.55%) |
Apr 13, 2022 | 121.33 | 122.32 | 119.91 | 121.91 | 1,674,074 | +1.07(+0.89%) |
Apr 12, 2022 | 122.29 | 123.98 | 120.06 | 120.84 | 1,970,337 | -0.66(-0.54%) |
Apr 11, 2022 | 122.96 | 123.40 | 119.74 | 121.50 | 2,501,112 | -2.42(-1.95%) |
Apr 08, 2022 | 123.07 | 125.11 | 122.36 | 123.92 | 2,829,463 | +0.18(+0.15%) |
Apr 07, 2022 | 120.30 | 124.30 | 119.67 | 123.74 | 2,980,759 | +3.38(+2.81%) |
Apr 06, 2022 | 119.31 | 120.69 | 117.15 | 120.36 | 2,049,203 | +0.14(+0.12%) |
Apr 05, 2022 | 120.09 | 122.32 | 119.56 | 120.22 | 2,225,959 | -0.06(-0.05%) |
Apr 04, 2022 | 122.20 | 123.20 | 118.84 | 120.28 | 2,310,341 | -2.79(-2.27%) |
Apr 01, 2022 | 119.50 | 123.57 | 118.75 | 123.07 | 4,770,541 | +5.35(+4.54%) |
Mar 31, 2022 | 118.00 | 120.43 | 117.30 | 117.72 | 3,721,682 | +0.63(+0.54%) |
Mar 30, 2022 | 116.45 | 118.42 | 116.05 | 117.09 | 2,099,084 | +0.34(+0.29%) |
Mar 29, 2022 | 115.31 | 116.80 | 114.94 | 116.75 | 2,264,132 | +2.62(+2.30%) |
Mar 28, 2022 | 112.49 | 114.16 | 111.50 | 114.13 | 1,926,691 | +1.76(+1.57%) |
Mar 25, 2022 | 110.31 | 112.45 | 109.83 | 112.37 | 1,689,901 | +2.91(+2.66%) |
Mar 24, 2022 | 108.52 | 109.50 | 107.17 | 109.46 | 1,833,010 | +2.26(+2.11%) |
Mar 23, 2022 | 110.39 | 111.60 | 106.78 | 107.20 | 2,827,530 | -5.75(-5.09%) |
Mar 22, 2022 | 110.25 | 113.50 | 109.27 | 112.95 | 3,017,976 | +1.40(+1.26%) |
Mar 21, 2022 | 112.00 | 113.42 | 110.48 | 111.55 | 1,683,160 | -1.22(-1.08%) |
Mar 18, 2022 | 113.01 | 113.23 | 111.08 | 112.77 | 3,975,561 | +0.23(+0.20%) |
Mar 17, 2022 | 109.12 | 112.61 | 109.05 | 112.54 | 1,952,117 | +2.75(+2.50%) |
Mar 16, 2022 | 108.42 | 109.84 | 106.62 | 109.79 | 2,144,544 | +3.64(+3.43%) |
Mar 15, 2022 | 104.71 | 106.22 | 103.83 | 106.15 | 2,251,135 | +3.90(+3.81%) |
Mar 14, 2022 | 104.21 | 105.15 | 100.97 | 102.25 | 2,391,311 | -1.20(-1.16%) |
Mar 11, 2022 | 106.81 | 106.98 | 103.40 | 103.45 | 2,030,440 | -2.25(-2.13%) |
Mar 10, 2022 | 104.09 | 106.00 | 104.07 | 105.70 | 2,091,435 | -0.21(-0.20%) |
Mar 09, 2022 | 104.91 | 106.38 | 103.23 | 105.91 | 3,319,490 | +3.91(+3.83%) |
Mar 08, 2022 | 107.60 | 107.77 | 101.84 | 102.00 | 3,553,220 | -6.35(-5.86%) |
Mar 07, 2022 | 110.33 | 110.81 | 107.22 | 108.35 | 1,887,526 | -2.29(-2.07%) |
Mar 04, 2022 | 111.36 | 111.46 | 108.47 | 110.64 | 2,280,422 | -1.34(-1.20%) |
Mar 03, 2022 | 112.31 | 113.40 | 110.32 | 111.98 | 2,405,378 | +0.60(+0.54%) |
Mar 02, 2022 | 112.51 | 112.82 | 110.83 | 111.38 | 2,486,513 | -0.23(-0.21%) |