Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.02 | 117.17 | 114.17 | 115.45 | 2,119,998 | -0.96(-0.82%) |
May 27, 2022 | 116.65 | 117.72 | 114.46 | 116.41 | 920,647 | +0.88(+0.76%) |
May 26, 2022 | 112.18 | 116.65 | 111.86 | 115.53 | 974,339 | +4.59(+4.14%) |
May 25, 2022 | 105.58 | 111.52 | 105.30 | 110.94 | 1,298,470 | +4.94(+4.66%) |
May 24, 2022 | 106.44 | 106.45 | 103.05 | 106.00 | 1,183,070 | -1.52(-1.41%) |
May 23, 2022 | 108.23 | 108.71 | 104.58 | 107.52 | 1,010,076 | +0.15(+0.14%) |
May 20, 2022 | 109.58 | 109.79 | 104.86 | 107.37 | 1,890,378 | -0.39(-0.36%) |
May 19, 2022 | 107.79 | 110.06 | 105.36 | 107.76 | 1,737,364 | -2.59(-2.35%) |
May 18, 2022 | 117.67 | 117.67 | 109.70 | 110.35 | 2,226,163 | -8.80(-7.39%) |
May 17, 2022 | 119.34 | 119.75 | 117.01 | 119.15 | 1,105,890 | +2.43(+2.08%) |
May 16, 2022 | 117.53 | 118.44 | 116.11 | 116.72 | 1,110,143 | -1.56(-1.32%) |
May 13, 2022 | 116.39 | 119.50 | 116.38 | 118.28 | 885,041 | +3.59(+3.13%) |
May 12, 2022 | 111.42 | 116.37 | 109.77 | 114.69 | 1,783,701 | +2.47(+2.20%) |
May 11, 2022 | 117.29 | 118.64 | 112.06 | 112.23 | 1,424,647 | -4.98(-4.25%) |
May 10, 2022 | 117.49 | 118.35 | 113.95 | 117.20 | 1,052,425 | +1.65(+1.43%) |
May 09, 2022 | 118.28 | 119.82 | 115.38 | 115.55 | 1,235,219 | -4.61(-3.84%) |
May 06, 2022 | 117.62 | 120.76 | 116.51 | 120.16 | 1,368,836 | +2.39(+2.03%) |
May 05, 2022 | 119.52 | 121.15 | 116.20 | 117.77 | 1,050,119 | -3.67(-3.02%) |
May 04, 2022 | 119.65 | 121.90 | 116.45 | 121.44 | 1,360,409 | +0.77(+0.64%) |
May 03, 2022 | 122.08 | 123.49 | 119.67 | 120.67 | 912,677 | -1.99(-1.62%) |
May 02, 2022 | 121.92 | 123.06 | 119.59 | 122.65 | 965,230 | +0.99(+0.81%) |
Apr 29, 2022 | 123.90 | 125.52 | 121.31 | 121.67 | 1,082,335 | -2.00(-1.62%) |
Apr 28, 2022 | 122.20 | 125.27 | 120.83 | 123.67 | 708,598 | +2.95(+2.44%) |
Apr 27, 2022 | 121.69 | 123.43 | 120.34 | 120.72 | 723,401 | -0.73(-0.60%) |
Apr 26, 2022 | 125.91 | 126.63 | 121.36 | 121.45 | 798,503 | -6.12(-4.80%) |
Apr 25, 2022 | 122.89 | 127.89 | 122.22 | 127.58 | 1,112,688 | +3.77(+3.04%) |
Apr 22, 2022 | 127.23 | 127.23 | 123.67 | 123.81 | 919,633 | -3.68(-2.88%) |
Apr 21, 2022 | 128.89 | 129.54 | 126.96 | 127.48 | 1,223,932 | +1.34(+1.06%) |
Apr 20, 2022 | 125.98 | 127.53 | 125.36 | 126.14 | 755,909 | +1.09(+0.87%) |
Apr 19, 2022 | 122.72 | 125.86 | 122.53 | 125.06 | 949,609 | +2.55(+2.08%) |
Apr 18, 2022 | 120.34 | 122.74 | 120.29 | 122.51 | 830,831 | +1.10(+0.91%) |
Apr 14, 2022 | 121.64 | 123.48 | 121.21 | 121.41 | 911,845 | -0.12(-0.10%) |
Apr 13, 2022 | 120.75 | 123.52 | 120.75 | 121.53 | 1,196,581 | +0.96(+0.80%) |
Apr 12, 2022 | 119.42 | 122.61 | 118.94 | 120.57 | 1,499,477 | +3.69(+3.16%) |
Apr 11, 2022 | 116.37 | 119.56 | 115.60 | 116.87 | 1,294,805 | +0.10(+0.09%) |
Apr 08, 2022 | 116.78 | 117.87 | 113.98 | 116.77 | 1,579,765 | +0.40(+0.34%) |
Apr 07, 2022 | 117.26 | 117.54 | 113.82 | 116.37 | 1,780,069 | -1.28(-1.09%) |
Apr 06, 2022 | 117.27 | 118.55 | 114.55 | 117.66 | 1,272,390 | -0.94(-0.80%) |
Apr 05, 2022 | 119.91 | 121.03 | 116.59 | 118.60 | 1,062,741 | -1.62(-1.35%) |
Apr 04, 2022 | 118.33 | 120.71 | 116.48 | 120.22 | 1,371,631 | +1.12(+0.94%) |
Apr 01, 2022 | 122.31 | 123.07 | 117.75 | 119.10 | 1,869,562 | -2.64(-2.17%) |
Mar 31, 2022 | 120.85 | 123.56 | 120.25 | 121.74 | 1,720,932 | +1.18(+0.98%) |
Mar 30, 2022 | 122.25 | 122.62 | 120.19 | 120.56 | 1,026,341 | -2.47(-2.01%) |
Mar 29, 2022 | 121.32 | 124.59 | 120.95 | 123.03 | 1,293,623 | +3.70(+3.10%) |
Mar 28, 2022 | 119.16 | 119.67 | 118.04 | 119.33 | 1,438,236 | +0.48(+0.40%) |
Mar 25, 2022 | 121.31 | 122.48 | 118.42 | 118.86 | 1,889,873 | -2.38(-1.96%) |
Mar 24, 2022 | 119.95 | 123.05 | 117.68 | 121.24 | 2,381,397 | +1.34(+1.12%) |
Mar 23, 2022 | 120.23 | 121.92 | 119.42 | 119.90 | 2,980,852 | -0.97(-0.80%) |
Mar 22, 2022 | 121.14 | 123.41 | 120.74 | 120.87 | 1,528,491 | +0.75(+0.63%) |
Mar 21, 2022 | 122.50 | 123.07 | 118.58 | 120.12 | 1,520,231 | -2.24(-1.83%) |
Mar 18, 2022 | 118.97 | 122.76 | 118.25 | 122.36 | 2,542,392 | +2.92(+2.45%) |
Mar 17, 2022 | 116.92 | 119.48 | 116.33 | 119.44 | 1,515,128 | +0.70(+0.59%) |
Mar 16, 2022 | 116.72 | 119.82 | 116.22 | 118.75 | 1,805,517 | +4.85(+4.26%) |
Mar 15, 2022 | 115.50 | 116.56 | 112.07 | 113.89 | 2,285,940 | +0.17(+0.15%) |
Mar 14, 2022 | 118.24 | 118.58 | 112.52 | 113.72 | 2,345,571 | -4.40(-3.73%) |
Mar 11, 2022 | 120.91 | 121.69 | 117.64 | 118.12 | 1,164,463 | -1.26(-1.05%) |
Mar 10, 2022 | 114.94 | 119.84 | 119.38 | 1,527,497 | +1.66(+1.41%) | |
Mar 09, 2022 | 116.94 | 119.17 | 115.73 | 117.72 | 1,558,353 | +5.36(+4.77%) |
Mar 08, 2022 | 107.86 | 116.84 | 106.25 | 112.36 | 2,442,290 | +4.51(+4.18%) |
Mar 07, 2022 | 120.72 | 121.14 | 107.59 | 107.86 | 3,209,105 | -13.05(-10.79%) |
Mar 04, 2022 | 120.37 | 121.19 | 116.37 | 120.91 | 1,947,341 | -1.01(-0.83%) |
Mar 03, 2022 | 129.18 | 129.64 | 121.47 | 121.92 | 2,898,746 | -6.71(-5.22%) |
Mar 02, 2022 | 128.20 | 130.30 | 127.57 | 128.63 | 2,118,966 | +0.53(+0.41%) |