Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.64 | 112.87 | 105.58 | 107.45 | 5,927,513 | -2.97(-2.69%) |
May 27, 2022 | 108.00 | 111.24 | 105.55 | 110.42 | 7,097,807 | +3.42(+3.20%) |
May 26, 2022 | 101.89 | 108.17 | 101.77 | 107.00 | 10,629,212 | +4.66(+4.55%) |
May 25, 2022 | 94.14 | 104.27 | 94.00 | 102.34 | 13,885,951 | +8.00(+8.48%) |
May 24, 2022 | 94.56 | 97.09 | 87.33 | 94.34 | 27,454,380 | +5.01(+5.61%) |
May 23, 2022 | 89.87 | 90.25 | 85.57 | 89.33 | 11,156,754 | -0.41(-0.46%) |
May 20, 2022 | 92.62 | 94.85 | 85.55 | 89.74 | 4,731,881 | -1.20(-1.32%) |
May 19, 2022 | 85.74 | 93.49 | 84.69 | 90.94 | 4,744,019 | +6.25(+7.38%) |
May 18, 2022 | 88.68 | 91.11 | 84.04 | 84.69 | 3,852,897 | -6.25(-6.87%) |
May 17, 2022 | 91.36 | 95.10 | 86.41 | 90.94 | 4,208,515 | +2.02(+2.27%) |
May 16, 2022 | 93.43 | 95.83 | 88.66 | 88.92 | 4,499,912 | -5.92(-6.24%) |
May 13, 2022 | 88.72 | 95.63 | 88.25 | 94.84 | 5,687,629 | +9.87(+11.62%) |
May 12, 2022 | 81.13 | 87.79 | 79.03 | 84.97 | 7,174,498 | +0.17(+0.20%) |
May 11, 2022 | 88.93 | 94.16 | 84.17 | 84.80 | 6,181,776 | -5.88(-6.48%) |
May 10, 2022 | 95.60 | 98.07 | 87.34 | 90.68 | 6,310,628 | -1.66(-1.80%) |
May 09, 2022 | 94.05 | 96.83 | 91.65 | 92.34 | 5,765,358 | -4.04(-4.19%) |
May 06, 2022 | 100.49 | 102.03 | 94.01 | 96.38 | 4,635,615 | -4.46(-4.42%) |
May 05, 2022 | 107.13 | 107.36 | 99.32 | 100.84 | 3,661,307 | -8.14(-7.47%) |
May 04, 2022 | 103.96 | 109.34 | 99.30 | 108.98 | 3,750,824 | +5.45(+5.26%) |
May 03, 2022 | 104.11 | 106.99 | 102.13 | 103.53 | 2,102,612 | -1.26(-1.20%) |
May 02, 2022 | 99.15 | 105.08 | 98.17 | 104.79 | 3,163,466 | +5.22(+5.24%) |
Apr 29, 2022 | 102.67 | 107.84 | 99.39 | 99.57 | 3,618,356 | -2.99(-2.92%) |
Apr 28, 2022 | 98.10 | 103.92 | 95.72 | 102.56 | 3,584,983 | +4.94(+5.06%) |
Apr 27, 2022 | 97.69 | 102.04 | 97.30 | 97.62 | 3,522,038 | -0.74(-0.75%) |
Apr 26, 2022 | 100.75 | 101.68 | 96.00 | 98.36 | 3,785,423 | -4.08(-3.98%) |
Apr 25, 2022 | 99.51 | 103.09 | 98.90 | 102.44 | 2,723,986 | +2.27(+2.27%) |
Apr 22, 2022 | 101.15 | 104.99 | 99.30 | 100.17 | 3,784,523 | -0.78(-0.77%) |
Apr 21, 2022 | 105.20 | 108.49 | 100.55 | 100.95 | 4,394,985 | -2.75(-2.65%) |
Apr 20, 2022 | 109.53 | 109.91 | 103.40 | 103.70 | 4,510,410 | -7.48(-6.73%) |
Apr 19, 2022 | 105.44 | 112.33 | 104.08 | 111.18 | 3,288,863 | +5.44(+5.14%) |
Apr 18, 2022 | 109.73 | 109.93 | 103.62 | 105.74 | 4,151,849 | -4.57(-4.14%) |
Apr 14, 2022 | 114.66 | 114.66 | 110.14 | 110.31 | 4,499,641 | -4.58(-3.99%) |
Apr 13, 2022 | 106.30 | 115.83 | 105.16 | 114.89 | 4,676,996 | +8.31(+7.80%) |
Apr 12, 2022 | 111.69 | 114.70 | 106.24 | 106.58 | 3,248,707 | -2.47(-2.27%) |
Apr 11, 2022 | 107.91 | 111.11 | 106.41 | 109.05 | 3,902,502 | -1.85(-1.67%) |
Apr 08, 2022 | 112.37 | 113.27 | 109.39 | 110.90 | 3,953,275 | -3.42(-2.99%) |
Apr 07, 2022 | 115.14 | 118.12 | 111.33 | 114.32 | 3,497,783 | -1.77(-1.52%) |
Apr 06, 2022 | 118.03 | 118.56 | 113.34 | 116.09 | 5,160,231 | -5.93(-4.86%) |
Apr 05, 2022 | 123.92 | 126.44 | 120.43 | 122.02 | 4,905,999 | -2.26(-1.82%) |
Apr 04, 2022 | 119.39 | 124.99 | 118.33 | 124.28 | 3,080,735 | +6.26(+5.30%) |
Apr 01, 2022 | 117.56 | 120.50 | 116.11 | 118.02 | 2,793,292 | +0.79(+0.67%) |
Mar 31, 2022 | 122.75 | 122.81 | 117.16 | 117.23 | 2,901,998 | -5.16(-4.22%) |
Mar 30, 2022 | 124.26 | 127.37 | 121.23 | 122.39 | 3,986,694 | -3.87(-3.07%) |
Mar 29, 2022 | 119.98 | 126.53 | 119.98 | 126.26 | 4,756,448 | +8.81(+7.50%) |
Mar 28, 2022 | 114.87 | 118.31 | 113.63 | 117.45 | 3,288,358 | +3.52(+3.09%) |
Mar 25, 2022 | 117.13 | 117.58 | 112.45 | 113.93 | 4,217,680 | -3.82(-3.24%) |
Mar 24, 2022 | 117.35 | 117.78 | 113.97 | 117.75 | 3,330,234 | +0.94(+0.80%) |
Mar 23, 2022 | 117.21 | 120.27 | 115.95 | 116.81 | 3,442,470 | -2.99(-2.50%) |
Mar 22, 2022 | 116.01 | 122.24 | 115.40 | 119.80 | 5,002,049 | +2.93(+2.51%) |
Mar 21, 2022 | 115.01 | 119.89 | 113.35 | 116.87 | 5,937,474 | +0.59(+0.51%) |
Mar 18, 2022 | 109.49 | 117.84 | 109.21 | 116.28 | 8,521,854 | +4.99(+4.48%) |
Mar 17, 2022 | 106.46 | 111.33 | 105.00 | 111.29 | 4,965,687 | +4.45(+4.17%) |
Mar 16, 2022 | 100.55 | 106.88 | 100.17 | 106.84 | 7,998,969 | +7.87(+7.95%) |
Mar 15, 2022 | 96.09 | 100.59 | 95.26 | 98.97 | 6,999,362 | +4.33(+4.58%) |
Mar 14, 2022 | 97.50 | 102.16 | 94.51 | 94.64 | 6,713,103 | -3.48(-3.55%) |
Mar 11, 2022 | 103.48 | 103.49 | 97.90 | 98.12 | 6,454,752 | -5.21(-5.04%) |
Mar 10, 2022 | 105.83 | 106.90 | 101.06 | 103.33 | 5,025,058 | -5.75(-5.27%) |
Mar 09, 2022 | 111.84 | 111.84 | 108.06 | 109.08 | 6,423,466 | +0.59(+0.54%) |
Mar 08, 2022 | 106.67 | 114.29 | 105.00 | 108.49 | 5,576,330 | +0.61(+0.57%) |
Mar 07, 2022 | 111.13 | 115.24 | 107.72 | 107.88 | 6,237,420 | -1.06(-0.97%) |
Mar 04, 2022 | 114.10 | 116.19 | 108.43 | 108.94 | 6,227,114 | -4.17(-3.69%) |
Mar 03, 2022 | 122.00 | 122.06 | 111.95 | 113.11 | 6,195,186 | -8.50(-6.99%) |
Mar 02, 2022 | 122.25 | 122.89 | 114.52 | 121.61 | 7,222,177 | -1.17(-0.95%) |