Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 105.22 | 106.54 | 103.54 | 104.26 | 314,354 | -1.75(-1.65%) |
May 27, 2022 | 104.13 | 106.05 | 104.13 | 106.01 | 182,846 | +2.30(+2.21%) |
May 26, 2022 | 102.91 | 104.13 | 102.50 | 103.72 | 193,297 | +2.02(+1.99%) |
May 25, 2022 | 100.75 | 102.49 | 99.77 | 101.69 | 507,006 | -0.49(-0.48%) |
May 24, 2022 | 101.74 | 102.83 | 100.10 | 102.18 | 582,846 | +0.71(+0.70%) |
May 23, 2022 | 98.28 | 101.83 | 97.03 | 101.47 | 559,965 | +4.38(+4.51%) |
May 20, 2022 | 102.21 | 102.51 | 94.62 | 97.09 | 817,908 | -3.67(-3.64%) |
May 19, 2022 | 100.66 | 101.84 | 99.56 | 100.76 | 366,693 | -0.56(-0.56%) |
May 18, 2022 | 105.14 | 106.02 | 100.83 | 101.32 | 334,747 | -4.76(-4.49%) |
May 17, 2022 | 107.22 | 107.47 | 105.36 | 106.08 | 319,599 | +0.61(+0.58%) |
May 16, 2022 | 104.46 | 105.56 | 103.54 | 105.47 | 208,016 | +0.80(+0.76%) |
May 13, 2022 | 104.17 | 105.43 | 103.94 | 104.67 | 233,039 | +1.03(+1.00%) |
May 12, 2022 | 100.98 | 103.84 | 100.52 | 103.64 | 399,892 | +2.33(+2.30%) |
May 11, 2022 | 101.63 | 104.58 | 100.78 | 101.31 | 305,918 | -0.47(-0.46%) |
May 10, 2022 | 104.72 | 105.76 | 101.19 | 101.78 | 423,009 | -2.41(-2.31%) |
May 09, 2022 | 107.09 | 108.17 | 103.84 | 104.18 | 284,221 | -4.11(-3.79%) |
May 06, 2022 | 108.74 | 108.77 | 106.86 | 108.29 | 340,813 | -1.53(-1.39%) |
May 05, 2022 | 112.44 | 113.11 | 108.92 | 109.82 | 183,896 | -3.85(-3.38%) |
May 04, 2022 | 110.36 | 113.69 | 109.74 | 113.67 | 356,310 | +2.84(+2.57%) |
May 03, 2022 | 110.00 | 112.32 | 109.66 | 110.82 | 231,473 | +0.43(+0.39%) |
May 02, 2022 | 112.37 | 113.88 | 109.11 | 110.39 | 469,388 | -1.40(-1.25%) |
Apr 29, 2022 | 109.55 | 113.37 | 109.55 | 111.80 | 657,543 | +2.66(+2.44%) |
Apr 28, 2022 | 108.24 | 109.28 | 106.66 | 109.14 | 296,999 | +0.97(+0.90%) |
Apr 27, 2022 | 108.01 | 110.00 | 107.65 | 108.17 | 237,736 | +0.51(+0.47%) |
Apr 26, 2022 | 111.35 | 112.30 | 107.52 | 107.66 | 303,262 | -4.32(-3.86%) |
Apr 25, 2022 | 113.05 | 113.05 | 108.85 | 111.98 | 391,234 | -1.18(-1.05%) |
Apr 22, 2022 | 115.09 | 115.09 | 112.98 | 113.17 | 185,366 | -2.25(-1.95%) |
Apr 21, 2022 | 116.69 | 116.78 | 114.83 | 115.42 | 183,618 | -0.54(-0.47%) |
Apr 20, 2022 | 114.48 | 116.20 | 113.86 | 115.96 | 145,500 | +2.20(+1.94%) |
Apr 19, 2022 | 111.18 | 114.15 | 110.15 | 113.76 | 228,366 | +3.12(+2.82%) |
Apr 18, 2022 | 113.32 | 114.05 | 110.27 | 110.63 | 141,284 | -3.29(-2.89%) |
Apr 14, 2022 | 113.94 | 115.18 | 113.50 | 113.92 | 168,327 | -0.47(-0.41%) |
Apr 13, 2022 | 113.43 | 114.50 | 113.43 | 114.39 | 123,839 | +0.84(+0.74%) |
Apr 12, 2022 | 115.70 | 116.63 | 112.95 | 113.54 | 193,158 | -1.89(-1.64%) |
Apr 11, 2022 | 117.54 | 118.68 | 115.44 | 115.44 | 214,313 | -2.38(-2.02%) |
Apr 08, 2022 | 116.26 | 118.61 | 116.26 | 117.81 | 314,591 | +1.37(+1.17%) |
Apr 07, 2022 | 114.42 | 117.02 | 113.17 | 116.44 | 342,036 | +1.61(+1.40%) |
Apr 06, 2022 | 113.79 | 115.40 | 112.90 | 114.83 | 200,246 | +0.59(+0.52%) |
Apr 05, 2022 | 114.17 | 115.68 | 114.11 | 114.24 | 232,132 | -0.66(-0.57%) |
Apr 04, 2022 | 115.20 | 115.20 | 111.79 | 114.90 | 295,091 | -0.59(-0.51%) |
Apr 01, 2022 | 114.65 | 116.10 | 113.81 | 115.49 | 413,061 | +1.47(+1.29%) |
Mar 31, 2022 | 114.89 | 116.28 | 113.99 | 114.02 | 217,629 | -1.28(-1.11%) |
Mar 30, 2022 | 116.03 | 116.03 | 114.74 | 115.30 | 161,375 | -0.48(-0.42%) |
Mar 29, 2022 | 114.03 | 116.05 | 114.03 | 115.78 | 190,334 | +2.75(+2.43%) |
Mar 28, 2022 | 113.95 | 114.09 | 111.60 | 113.04 | 172,393 | -0.73(-0.64%) |
Mar 25, 2022 | 113.39 | 113.79 | 112.56 | 113.77 | 152,520 | +1.35(+1.20%) |
Mar 24, 2022 | 111.59 | 112.78 | 110.62 | 112.42 | 216,559 | +1.15(+1.03%) |
Mar 23, 2022 | 114.31 | 114.60 | 110.66 | 111.27 | 264,675 | -2.91(-2.55%) |
Mar 22, 2022 | 116.23 | 116.89 | 113.88 | 114.18 | 303,033 | -0.96(-0.83%) |
Mar 21, 2022 | 114.24 | 115.15 | 113.21 | 115.14 | 318,486 | +0.89(+0.78%) |
Mar 18, 2022 | 114.60 | 115.31 | 112.83 | 114.25 | 295,544 | -0.65(-0.57%) |
Mar 17, 2022 | 113.77 | 115.00 | 111.86 | 114.90 | 168,279 | +1.38(+1.21%) |
Mar 16, 2022 | 114.23 | 115.58 | 110.97 | 113.52 | 274,919 | +0.17(+0.15%) |
Mar 15, 2022 | 111.68 | 113.47 | 110.71 | 113.35 | 205,628 | +2.22(+2.00%) |
Mar 14, 2022 | 109.48 | 112.48 | 109.43 | 111.13 | 179,076 | +2.15(+1.98%) |
Mar 11, 2022 | 109.94 | 110.35 | 108.92 | 108.97 | 244,290 | +0.04(+0.04%) |
Mar 10, 2022 | 108.52 | 110.29 | 108.14 | 108.93 | 230,051 | -0.98(-0.89%) |
Mar 09, 2022 | 107.89 | 110.99 | 107.89 | 109.91 | 231,630 | +2.99(+2.79%) |
Mar 08, 2022 | 113.50 | 114.79 | 106.78 | 106.93 | 394,510 | -6.14(-5.43%) |
Mar 07, 2022 | 115.78 | 116.78 | 113.00 | 113.07 | 347,557 | -3.56(-3.05%) |
Mar 04, 2022 | 114.55 | 116.82 | 114.20 | 116.63 | 212,974 | +0.83(+0.72%) |
Mar 03, 2022 | 115.36 | 116.20 | 113.93 | 115.80 | 202,091 | +0.92(+0.80%) |
Mar 02, 2022 | 115.56 | 116.50 | 114.50 | 114.87 | 448,372 | -0.70(-0.60%) |