Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.25 | 112.76 | 108.92 | 110.41 | 7,722,970 | -3.05(-2.68%) |
May 27, 2022 | 112.22 | 113.78 | 111.11 | 113.45 | 6,745,337 | +2.57(+2.32%) |
May 26, 2022 | 104.87 | 111.31 | 104.87 | 110.89 | 7,261,636 | +6.80(+6.53%) |
May 25, 2022 | 99.33 | 105.29 | 98.80 | 104.09 | 5,016,212 | +2.95(+2.92%) |
May 24, 2022 | 98.99 | 101.40 | 96.85 | 101.14 | 6,796,817 | -0.52(-0.51%) |
May 23, 2022 | 101.79 | 101.91 | 99.04 | 101.65 | 4,761,606 | +0.83(+0.82%) |
May 20, 2022 | 99.70 | 101.96 | 97.29 | 100.83 | 5,091,379 | +2.80(+2.86%) |
May 19, 2022 | 95.41 | 98.65 | 95.06 | 98.03 | 4,404,297 | +0.97(+1.00%) |
May 18, 2022 | 99.02 | 100.44 | 96.71 | 97.05 | 4,418,516 | -3.93(-3.89%) |
May 17, 2022 | 101.28 | 101.85 | 99.43 | 100.98 | 3,628,128 | +2.84(+2.89%) |
May 16, 2022 | 100.04 | 100.75 | 97.81 | 98.14 | 4,097,749 | -2.92(-2.89%) |
May 13, 2022 | 95.22 | 101.66 | 95.18 | 101.06 | 6,876,922 | +7.87(+8.45%) |
May 12, 2022 | 89.30 | 93.30 | 87.73 | 93.19 | 6,693,332 | +2.55(+2.81%) |
May 11, 2022 | 91.10 | 95.32 | 89.07 | 90.64 | 5,896,684 | -2.17(-2.34%) |
May 10, 2022 | 94.91 | 95.76 | 90.42 | 92.81 | 5,778,964 | +2.21(+2.44%) |
May 09, 2022 | 93.12 | 96.03 | 90.17 | 90.60 | 8,648,360 | -4.53(-4.76%) |
May 06, 2022 | 97.62 | 98.26 | 93.35 | 95.13 | 6,343,087 | -3.25(-3.31%) |
May 05, 2022 | 103.26 | 104.23 | 96.89 | 98.38 | 6,748,646 | -6.22(-5.95%) |
May 04, 2022 | 101.26 | 104.92 | 98.65 | 104.61 | 4,569,229 | +3.73(+3.70%) |
May 03, 2022 | 98.46 | 101.87 | 98.10 | 100.88 | 4,261,822 | +1.71(+1.72%) |
May 02, 2022 | 95.20 | 99.85 | 95.01 | 99.17 | 7,976,760 | +3.96(+4.16%) |
Apr 29, 2022 | 99.91 | 102.08 | 95.06 | 95.20 | 5,451,308 | -5.06(-5.05%) |
Apr 28, 2022 | 100.92 | 101.77 | 96.55 | 100.27 | 4,536,642 | +0.76(+0.76%) |
Apr 27, 2022 | 99.69 | 101.79 | 98.35 | 99.51 | 3,313,407 | +0.18(+0.18%) |
Apr 26, 2022 | 103.57 | 104.09 | 99.23 | 99.33 | 4,239,667 | -4.85(-4.66%) |
Apr 25, 2022 | 101.39 | 104.42 | 97.99 | 104.18 | 5,039,970 | +1.79(+1.75%) |
Apr 22, 2022 | 104.63 | 105.95 | 102.35 | 102.40 | 9,882,810 | -1.88(-1.80%) |
Apr 21, 2022 | 116.77 | 117.41 | 103.87 | 104.28 | 8,970,977 | -7.19(-6.45%) |
Apr 20, 2022 | 109.90 | 113.19 | 109.16 | 111.47 | 5,654,065 | +2.69(+2.48%) |
Apr 19, 2022 | 103.97 | 109.24 | 103.67 | 108.78 | 3,569,271 | +5.08(+4.90%) |
Apr 18, 2022 | 104.44 | 104.95 | 102.36 | 103.69 | 2,541,658 | -0.92(-0.88%) |
Apr 14, 2022 | 108.25 | 108.78 | 104.53 | 104.61 | 2,834,602 | -3.20(-2.97%) |
Apr 13, 2022 | 105.35 | 107.92 | 105.03 | 107.81 | 3,186,558 | +2.79(+2.65%) |
Apr 12, 2022 | 106.50 | 109.25 | 104.06 | 105.03 | 3,180,135 | +0.58(+0.56%) |
Apr 11, 2022 | 104.78 | 105.67 | 103.10 | 104.44 | 4,047,875 | -2.01(-1.89%) |
Apr 08, 2022 | 107.04 | 109.53 | 106.25 | 106.45 | 2,911,005 | -0.62(-0.58%) |
Apr 07, 2022 | 107.41 | 108.41 | 104.31 | 107.07 | 6,523,779 | -2.41(-2.20%) |
Apr 06, 2022 | 113.89 | 113.89 | 108.45 | 109.48 | 5,173,809 | -4.97(-4.34%) |
Apr 05, 2022 | 120.12 | 120.50 | 113.91 | 114.45 | 3,941,727 | -6.45(-5.33%) |
Apr 04, 2022 | 119.26 | 123.08 | 119.18 | 120.90 | 2,875,885 | +2.26(+1.90%) |
Apr 01, 2022 | 117.89 | 118.67 | 116.76 | 118.64 | 2,453,542 | +1.10(+0.94%) |
Mar 31, 2022 | 118.55 | 120.28 | 117.52 | 117.53 | 4,572,893 | -0.27(-0.23%) |
Mar 30, 2022 | 121.18 | 121.21 | 117.16 | 117.80 | 3,755,933 | -4.21(-3.45%) |
Mar 29, 2022 | 118.09 | 122.74 | 117.79 | 122.02 | 5,450,156 | +6.71(+5.82%) |
Mar 28, 2022 | 115.32 | 116.92 | 112.92 | 115.30 | 2,774,419 | +0.68(+0.59%) |
Mar 25, 2022 | 116.55 | 117.33 | 113.86 | 114.63 | 2,902,245 | -1.76(-1.51%) |
Mar 24, 2022 | 116.01 | 116.89 | 114.27 | 116.39 | 2,927,607 | +1.78(+1.55%) |
Mar 23, 2022 | 115.77 | 117.14 | 114.22 | 114.61 | 2,597,810 | -2.18(-1.86%) |
Mar 22, 2022 | 114.78 | 117.78 | 114.04 | 116.78 | 3,919,389 | +3.25(+2.86%) |
Mar 21, 2022 | 112.98 | 115.07 | 111.51 | 113.53 | 5,138,853 | -0.21(-0.19%) |
Mar 18, 2022 | 111.78 | 114.66 | 111.20 | 113.75 | 11,446,921 | +2.70(+2.44%) |
Mar 17, 2022 | 106.54 | 111.73 | 106.30 | 111.04 | 5,398,731 | +3.59(+3.34%) |
Mar 16, 2022 | 104.34 | 108.88 | 102.44 | 107.45 | 6,611,407 | +5.86(+5.77%) |
Mar 15, 2022 | 102.43 | 103.15 | 100.35 | 101.59 | 4,707,962 | +0.89(+0.88%) |
Mar 14, 2022 | 106.57 | 107.18 | 100.28 | 100.70 | 6,004,877 | -6.75(-6.28%) |
Mar 11, 2022 | 109.67 | 110.21 | 107.34 | 107.45 | 3,233,357 | -0.75(-0.69%) |
Mar 10, 2022 | 105.47 | 108.95 | 104.45 | 108.20 | 3,482,638 | +0.67(+0.62%) |
Mar 09, 2022 | 106.69 | 108.66 | 104.56 | 107.53 | 4,342,202 | +6.96(+6.92%) |
Mar 08, 2022 | 101.13 | 104.24 | 98.55 | 100.57 | 6,429,545 | -0.39(-0.39%) |
Mar 07, 2022 | 110.46 | 111.42 | 100.93 | 100.96 | 8,937,511 | -11.22(-10.00%) |
Mar 04, 2022 | 114.95 | 115.73 | 110.08 | 112.18 | 7,094,910 | -4.34(-3.73%) |
Mar 03, 2022 | 120.49 | 121.29 | 115.85 | 116.53 | 4,032,202 | -4.05(-3.36%) |
Mar 02, 2022 | 116.05 | 121.34 | 114.90 | 120.57 | 4,417,916 | +5.98(+5.22%) |