Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.33 | 126.70 | 120.17 | 120.50 | 4,366,686 | -0.21(-0.17%) |
May 27, 2022 | 117.58 | 120.80 | 116.65 | 120.71 | 1,845,290 | +2.56(+2.16%) |
May 26, 2022 | 117.55 | 119.23 | 116.25 | 118.15 | 1,740,607 | +1.37(+1.17%) |
May 25, 2022 | 114.77 | 117.19 | 114.77 | 116.78 | 1,805,070 | +1.51(+1.31%) |
May 24, 2022 | 113.28 | 115.80 | 111.70 | 115.27 | 1,988,308 | +0.75(+0.65%) |
May 23, 2022 | 111.77 | 114.76 | 109.73 | 114.53 | 2,088,713 | +3.55(+3.20%) |
May 20, 2022 | 112.20 | 114.12 | 108.16 | 110.97 | 1,769,207 | -0.09(-0.08%) |
May 19, 2022 | 109.06 | 113.41 | 109.06 | 111.06 | 1,893,630 | -0.74(-0.67%) |
May 18, 2022 | 116.16 | 116.94 | 109.60 | 111.81 | 2,025,334 | -4.09(-3.53%) |
May 17, 2022 | 115.54 | 116.69 | 114.53 | 115.90 | 1,795,122 | +1.37(+1.20%) |
May 16, 2022 | 112.35 | 116.38 | 112.11 | 114.53 | 2,247,225 | +2.64(+2.36%) |
May 13, 2022 | 108.68 | 112.37 | 108.25 | 111.89 | 2,194,241 | +5.76(+5.43%) |
May 12, 2022 | 107.07 | 107.15 | 102.74 | 106.13 | 2,183,775 | -1.27(-1.19%) |
May 11, 2022 | 105.59 | 110.50 | 105.28 | 107.40 | 3,558,437 | +3.84(+3.71%) |
May 10, 2022 | 105.71 | 108.12 | 100.48 | 103.56 | 2,900,375 | -0.94(-0.90%) |
May 09, 2022 | 112.18 | 112.89 | 103.59 | 104.50 | 5,296,488 | -10.30(-8.97%) |
May 06, 2022 | 109.31 | 114.88 | 106.46 | 114.80 | 3,372,339 | +7.52(+7.01%) |
May 05, 2022 | 110.10 | 110.18 | 103.84 | 107.28 | 1,833,922 | -1.88(-1.72%) |
May 04, 2022 | 106.88 | 109.29 | 104.74 | 109.16 | 2,003,773 | +4.53(+4.33%) |
May 03, 2022 | 100.80 | 105.09 | 100.37 | 104.63 | 1,944,374 | +4.39(+4.38%) |
May 02, 2022 | 99.56 | 101.31 | 97.93 | 100.24 | 1,755,161 | -0.67(-0.67%) |
Apr 29, 2022 | 102.70 | 104.91 | 100.22 | 100.92 | 2,053,709 | -2.04(-1.98%) |
Apr 28, 2022 | 100.94 | 104.37 | 97.42 | 102.96 | 2,314,233 | +2.35(+2.34%) |
Apr 27, 2022 | 99.70 | 102.96 | 96.71 | 100.61 | 3,736,512 | +1.24(+1.25%) |
Apr 26, 2022 | 100.83 | 101.94 | 98.83 | 99.36 | 2,079,384 | -1.12(-1.11%) |
Apr 25, 2022 | 100.93 | 101.71 | 96.92 | 100.48 | 2,398,431 | -3.75(-3.60%) |
Apr 22, 2022 | 106.95 | 108.39 | 104.09 | 104.23 | 1,661,601 | -3.64(-3.38%) |
Apr 21, 2022 | 113.14 | 114.07 | 107.35 | 107.87 | 1,631,060 | -4.61(-4.10%) |
Apr 20, 2022 | 113.33 | 114.07 | 111.47 | 112.48 | 1,510,272 | +0.49(+0.44%) |
Apr 19, 2022 | 112.41 | 113.69 | 111.31 | 111.99 | 1,736,043 | -1.30(-1.15%) |
Apr 18, 2022 | 113.58 | 114.62 | 112.56 | 113.30 | 1,113,208 | +0.97(+0.86%) |
Apr 14, 2022 | 111.61 | 113.90 | 111.40 | 112.33 | 1,338,734 | +0.09(+0.08%) |
Apr 13, 2022 | 111.37 | 113.00 | 110.54 | 112.24 | 1,694,418 | +1.99(+1.80%) |
Apr 12, 2022 | 111.36 | 113.26 | 110.08 | 110.25 | 1,937,105 | +0.82(+0.75%) |
Apr 11, 2022 | 109.73 | 110.12 | 107.74 | 109.43 | 2,737,901 | -1.11(-1.00%) |
Apr 08, 2022 | 106.11 | 111.41 | 106.11 | 110.53 | 2,741,323 | +4.61(+4.35%) |
Apr 07, 2022 | 106.39 | 107.46 | 103.18 | 105.92 | 1,995,660 | +1.30(+1.24%) |
Apr 06, 2022 | 106.60 | 108.11 | 103.68 | 104.62 | 2,452,292 | -0.76(-0.72%) |
Apr 05, 2022 | 107.97 | 109.28 | 105.25 | 105.38 | 2,834,123 | -2.04(-1.90%) |
Apr 04, 2022 | 108.03 | 109.33 | 106.35 | 107.42 | 2,022,972 | +0.71(+0.66%) |
Apr 01, 2022 | 105.13 | 107.06 | 104.75 | 106.72 | 1,816,078 | +1.91(+1.82%) |
Mar 31, 2022 | 105.24 | 108.41 | 104.77 | 104.81 | 2,401,319 | -1.49(-1.40%) |
Mar 30, 2022 | 106.87 | 107.59 | 105.41 | 106.30 | 1,997,626 | +0.85(+0.81%) |
Mar 29, 2022 | 102.79 | 105.52 | 101.47 | 105.44 | 2,573,690 | +0.26(+0.25%) |
Mar 28, 2022 | 104.70 | 105.53 | 103.79 | 105.18 | 2,391,307 | -1.62(-1.52%) |
Mar 25, 2022 | 103.59 | 106.95 | 103.18 | 106.80 | 2,042,081 | +2.52(+2.41%) |
Mar 24, 2022 | 104.77 | 106.53 | 103.35 | 104.29 | 2,928,445 | +0.28(+0.27%) |
Mar 23, 2022 | 101.03 | 104.95 | 101.03 | 104.00 | 3,261,394 | +4.53(+4.56%) |
Mar 22, 2022 | 100.23 | 101.24 | 97.54 | 99.47 | 2,442,626 | -2.21(-2.18%) |
Mar 21, 2022 | 97.67 | 101.77 | 97.32 | 101.68 | 3,272,672 | +6.31(+6.61%) |
Mar 18, 2022 | 95.79 | 96.28 | 94.17 | 95.38 | 4,293,251 | +0.26(+0.28%) |
Mar 17, 2022 | 94.58 | 95.84 | 93.43 | 95.11 | 3,325,998 | +2.34(+2.52%) |
Mar 16, 2022 | 91.22 | 94.18 | 91.06 | 92.77 | 2,911,664 | +1.64(+1.79%) |
Mar 15, 2022 | 88.34 | 91.75 | 87.93 | 91.14 | 2,716,509 | -1.11(-1.20%) |
Mar 14, 2022 | 91.60 | 93.11 | 89.13 | 92.24 | 3,002,434 | -0.39(-0.42%) |
Mar 11, 2022 | 94.64 | 95.62 | 92.54 | 92.64 | 2,725,602 | -3.07(-3.21%) |
Mar 10, 2022 | 95.42 | 96.48 | 93.74 | 95.71 | 2,846,071 | +1.39(+1.47%) |
Mar 09, 2022 | 92.71 | 95.04 | 91.15 | 94.32 | 3,838,588 | +0.08(+0.08%) |
Mar 08, 2022 | 97.54 | 99.08 | 91.27 | 94.24 | 4,218,415 | -0.49(-0.51%) |
Mar 07, 2022 | 97.05 | 99.23 | 92.31 | 94.73 | 5,336,979 | -3.95(-4.00%) |
Mar 04, 2022 | 98.25 | 99.07 | 96.17 | 98.68 | 3,540,469 | +0.20(+0.21%) |
Mar 03, 2022 | 98.16 | 99.89 | 97.41 | 98.48 | 2,246,074 | -0.80(-0.81%) |
Mar 02, 2022 | 98.52 | 99.84 | 95.38 | 99.28 | 4,225,877 | +0.37(+0.37%) |