Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 117.87 | 117.93 | 115.41 | 116.34 | 2,574,001 | -3.26(-2.72%) |
May 27, 2022 | 117.69 | 119.61 | 116.86 | 119.60 | 1,281,873 | +2.72(+2.33%) |
May 26, 2022 | 117.27 | 118.36 | 116.54 | 116.88 | 1,290,313 | +0.82(+0.70%) |
May 25, 2022 | 116.89 | 118.99 | 115.83 | 116.06 | 995,757 | -1.21(-1.04%) |
May 24, 2022 | 116.49 | 117.81 | 114.64 | 117.27 | 672,663 | +0.05(+0.04%) |
May 23, 2022 | 114.71 | 117.78 | 113.94 | 117.23 | 827,608 | +3.87(+3.42%) |
May 20, 2022 | 116.36 | 116.66 | 110.36 | 113.36 | 933,368 | -1.85(-1.61%) |
May 19, 2022 | 111.62 | 116.13 | 111.26 | 115.20 | 897,646 | +2.55(+2.27%) |
May 18, 2022 | 112.43 | 114.12 | 111.90 | 112.65 | 1,082,327 | -0.59(-0.52%) |
May 17, 2022 | 112.86 | 113.74 | 110.74 | 113.24 | 750,351 | +2.17(+1.96%) |
May 16, 2022 | 110.83 | 112.33 | 110.02 | 111.07 | 708,481 | +0.24(+0.21%) |
May 13, 2022 | 109.58 | 111.88 | 108.92 | 110.83 | 699,880 | +2.11(+1.94%) |
May 12, 2022 | 108.47 | 109.97 | 106.69 | 108.72 | 750,170 | -0.91(-0.83%) |
May 11, 2022 | 107.19 | 111.79 | 106.46 | 109.63 | 1,186,805 | +2.70(+2.52%) |
May 10, 2022 | 109.37 | 110.10 | 105.77 | 106.94 | 985,111 | -1.18(-1.09%) |
May 09, 2022 | 111.05 | 111.82 | 107.76 | 108.11 | 1,185,295 | -4.83(-4.28%) |
May 06, 2022 | 112.02 | 113.45 | 109.88 | 112.95 | 1,194,695 | +0.44(+0.39%) |
May 05, 2022 | 115.87 | 117.26 | 112.09 | 112.51 | 2,370,981 | -3.79(-3.26%) |
May 04, 2022 | 117.88 | 118.34 | 113.80 | 116.30 | 2,029,948 | -0.92(-0.79%) |
May 03, 2022 | 122.58 | 123.57 | 115.09 | 117.22 | 2,167,855 | -7.86(-6.28%) |
May 02, 2022 | 126.40 | 126.80 | 122.56 | 125.08 | 1,468,439 | -0.72(-0.57%) |
Apr 29, 2022 | 128.13 | 129.99 | 125.52 | 125.80 | 1,068,889 | -2.05(-1.60%) |
Apr 28, 2022 | 126.95 | 128.19 | 124.73 | 127.85 | 973,847 | +2.16(+1.72%) |
Apr 27, 2022 | 124.90 | 126.80 | 123.05 | 125.68 | 774,952 | +1.66(+1.34%) |
Apr 26, 2022 | 125.30 | 126.29 | 123.99 | 124.02 | 950,454 | -0.93(-0.74%) |
Apr 25, 2022 | 124.36 | 125.37 | 121.54 | 124.95 | 1,204,508 | -0.93(-0.74%) |
Apr 22, 2022 | 129.41 | 129.97 | 125.30 | 125.88 | 1,107,900 | -4.16(-3.20%) |
Apr 21, 2022 | 133.29 | 133.62 | 129.96 | 130.04 | 825,951 | -2.35(-1.78%) |
Apr 20, 2022 | 132.38 | 133.82 | 130.74 | 132.39 | 1,092,474 | +0.15(+0.11%) |
Apr 19, 2022 | 130.65 | 132.86 | 130.27 | 132.24 | 700,162 | +1.85(+1.42%) |
Apr 18, 2022 | 130.34 | 133.22 | 129.97 | 130.39 | 1,015,786 | +0.56(+0.43%) |
Apr 14, 2022 | 130.61 | 131.44 | 129.75 | 129.83 | 862,970 | -1.71(-1.30%) |
Apr 13, 2022 | 130.96 | 131.86 | 130.40 | 131.54 | 562,917 | +1.36(+1.04%) |
Apr 12, 2022 | 130.05 | 131.97 | 129.69 | 130.18 | 802,050 | +0.55(+0.43%) |
Apr 11, 2022 | 131.42 | 132.01 | 129.03 | 129.63 | 873,435 | -1.73(-1.32%) |
Apr 08, 2022 | 129.80 | 131.69 | 128.71 | 131.36 | 1,011,615 | +2.44(+1.89%) |
Apr 07, 2022 | 127.77 | 129.49 | 126.93 | 128.92 | 788,344 | +1.74(+1.37%) |
Apr 06, 2022 | 127.35 | 128.21 | 126.00 | 127.18 | 1,029,154 | +0.28(+0.22%) |
Apr 05, 2022 | 126.22 | 128.61 | 125.78 | 126.90 | 1,660,320 | +1.42(+1.13%) |
Apr 04, 2022 | 124.83 | 125.91 | 122.99 | 125.48 | 978,191 | +1.02(+0.82%) |
Apr 01, 2022 | 125.99 | 126.82 | 123.50 | 124.46 | 1,087,274 | -0.42(-0.33%) |
Mar 31, 2022 | 124.27 | 126.69 | 124.03 | 124.88 | 1,889,823 | -1.14(-0.90%) |
Mar 30, 2022 | 124.35 | 129.47 | 124.05 | 126.02 | 1,462,088 | +2.47(+2.00%) |
Mar 29, 2022 | 126.67 | 127.94 | 121.13 | 123.55 | 2,260,512 | -4.96(-3.86%) |
Mar 28, 2022 | 128.44 | 129.08 | 126.74 | 128.51 | 1,137,052 | -0.57(-0.44%) |
Mar 25, 2022 | 126.36 | 129.15 | 126.36 | 129.08 | 960,187 | +2.55(+2.02%) |
Mar 24, 2022 | 124.78 | 126.79 | 124.18 | 126.53 | 1,365,141 | +2.45(+1.97%) |
Mar 23, 2022 | 124.03 | 124.34 | 122.13 | 124.08 | 1,207,817 | +0.69(+0.56%) |
Mar 22, 2022 | 123.27 | 125.52 | 123.08 | 123.39 | 1,282,888 | -0.82(-0.66%) |
Mar 21, 2022 | 123.78 | 124.34 | 122.48 | 124.21 | 1,534,384 | +1.85(+1.51%) |
Mar 18, 2022 | 122.46 | 122.62 | 120.27 | 122.36 | 2,145,339 | -0.19(-0.15%) |
Mar 17, 2022 | 118.80 | 122.56 | 118.34 | 122.55 | 1,129,023 | +3.32(+2.78%) |
Mar 16, 2022 | 121.08 | 122.45 | 116.92 | 119.23 | 1,936,794 | -1.47(-1.21%) |
Mar 15, 2022 | 119.27 | 120.92 | 118.73 | 120.69 | 1,847,654 | +1.58(+1.32%) |
Mar 14, 2022 | 117.99 | 119.78 | 116.23 | 119.11 | 1,735,544 | +2.59(+2.22%) |
Mar 11, 2022 | 116.88 | 119.23 | 116.48 | 116.53 | 944,987 | -1.09(-0.92%) |
Mar 10, 2022 | 112.60 | 118.10 | 112.03 | 117.61 | 1,381,088 | +4.18(+3.68%) |
Mar 09, 2022 | 112.13 | 114.07 | 111.92 | 113.43 | 1,038,849 | +2.40(+2.16%) |
Mar 08, 2022 | 111.89 | 112.84 | 109.42 | 111.03 | 1,073,704 | -1.37(-1.22%) |
Mar 07, 2022 | 115.18 | 116.11 | 111.52 | 112.40 | 1,477,427 | -2.24(-1.95%) |
Mar 04, 2022 | 112.83 | 114.70 | 112.38 | 114.64 | 1,082,310 | +0.60(+0.52%) |
Mar 03, 2022 | 113.77 | 114.69 | 112.50 | 114.05 | 765,006 | +1.03(+0.91%) |
Mar 02, 2022 | 110.83 | 113.86 | 110.02 | 113.02 | 1,141,894 | +3.28(+2.99%) |