Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.40 | 115.57 | 115.04 | 115.22 | 0 | -2.19(-1.87%) |
May 30, 2022 | 114.96 | 117.69 | 114.86 | 117.41 | 0 | +1.97(+1.71%) |
May 29, 2022 | 114.96 | 115.47 | 114.86 | 115.44 | 0 | +0.37(+0.32%) |
May 28, 2022 | 114.20 | 115.30 | 112.85 | 115.07 | 0 | +0.00(+0.00%) |
May 27, 2022 | 114.20 | 115.30 | 112.85 | 115.07 | 0 | +0.78(+0.68%) |
May 26, 2022 | 114.20 | 114.37 | 114.02 | 114.29 | 0 | +3.44(+3.10%) |
May 25, 2022 | 110.69 | 110.95 | 110.62 | 110.85 | 0 | +0.05(+0.05%) |
May 24, 2022 | 110.39 | 110.86 | 110.14 | 110.80 | 0 | +1.32(+1.21%) |
May 23, 2022 | 110.41 | 110.54 | 109.40 | 109.48 | 0 | -3.22(-2.86%) |
May 22, 2022 | 111.45 | 114.04 | 110.85 | 112.70 | 0 | +0.00(+0.00%) |
May 21, 2022 | 111.45 | 114.04 | 110.85 | 112.70 | 0 | +0.00(+0.00%) |
May 20, 2022 | 111.45 | 114.04 | 110.85 | 112.70 | 0 | +1.26(+1.13%) |
May 19, 2022 | 111.45 | 111.45 | 111.44 | 111.44 | 0 | +2.85(+2.62%) |
May 18, 2022 | 109.09 | 109.46 | 108.59 | 108.59 | 0 | -5.20(-4.57%) |
May 17, 2022 | 113.66 | 114.27 | 113.58 | 113.79 | 0 | -0.35(-0.31%) |
May 16, 2022 | 113.87 | 114.19 | 113.65 | 114.14 | 0 | +2.99(+2.69%) |
May 15, 2022 | 110.98 | 111.57 | 110.49 | 111.15 | 0 | +0.99(+0.90%) |
May 14, 2022 | 106.65 | 110.64 | 106.29 | 110.16 | 0 | +0.00(+0.00%) |
May 13, 2022 | 106.65 | 110.64 | 106.29 | 110.16 | 0 | +3.45(+3.23%) |
May 12, 2022 | 106.65 | 106.88 | 106.45 | 106.71 | 0 | +0.98(+0.93%) |
May 11, 2022 | 105.63 | 105.94 | 105.50 | 105.73 | 0 | +6.41(+6.45%) |
May 10, 2022 | 99.00 | 99.50 | 99.00 | 99.32 | 0 | -3.32(-3.23%) |
May 09, 2022 | 102.65 | 103.38 | 102.43 | 102.64 | 0 | -6.48(-5.94%) |
May 08, 2022 | 110.43 | 110.49 | 108.86 | 109.12 | 0 | -1.49(-1.35%) |
May 07, 2022 | 108.70 | 111.18 | 107.24 | 110.61 | 0 | +0.00(+0.00%) |
May 06, 2022 | 108.70 | 111.18 | 107.24 | 110.61 | 0 | +1.82(+1.67%) |
May 05, 2022 | 108.70 | 109.11 | 108.50 | 108.79 | 0 | +0.64(+0.59%) |
May 04, 2022 | 107.58 | 108.23 | 107.49 | 108.15 | 0 | +4.72(+4.56%) |
May 03, 2022 | 103.50 | 103.72 | 103.30 | 103.43 | 0 | -1.71(-1.63%) |
May 02, 2022 | 105.08 | 105.39 | 104.92 | 105.14 | 0 | +0.11(+0.10%) |
May 01, 2022 | 104.00 | 105.10 | 103.48 | 105.03 | 0 | +0.92(+0.88%) |
Apr 30, 2022 | 105.17 | 107.99 | 103.78 | 104.11 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 105.17 | 107.99 | 103.78 | 104.11 | 0 | -0.76(-0.72%) |
Apr 28, 2022 | 105.17 | 105.22 | 104.83 | 104.87 | 0 | +3.01(+2.96%) |
Apr 27, 2022 | 102.11 | 102.13 | 101.37 | 101.86 | 0 | -0.13(-0.13%) |
Apr 26, 2022 | 101.76 | 102.05 | 101.67 | 101.99 | 0 | +3.36(+3.41%) |
Apr 25, 2022 | 98.64 | 98.78 | 98.33 | 98.63 | 0 | -1.78(-1.77%) |
Apr 24, 2022 | 101.38 | 101.55 | 100.03 | 100.41 | 0 | -1.34(-1.32%) |
Apr 23, 2022 | 104.07 | 104.22 | 101.06 | 101.75 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 104.07 | 104.22 | 101.06 | 101.75 | 0 | -1.67(-1.61%) |
Apr 21, 2022 | 104.07 | 104.13 | 103.35 | 103.42 | 0 | +0.67(+0.65%) |
Apr 20, 2022 | 102.75 | 0 | -0.26(-0.25%) | |||
Apr 19, 2022 | 103.05 | 103.08 | 102.83 | 103.01 | 0 | -4.58(-4.26%) |
Apr 18, 2022 | 107.75 | 107.75 | 107.34 | 107.59 | 0 | -0.30(-0.28%) |
Apr 17, 2022 | 107.03 | 108.29 | 106.99 | 107.89 | 0 | +1.35(+1.27%) |
Apr 15, 2022 | 104.20 | 107.64 | 102.12 | 106.54 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 104.20 | 107.64 | 102.12 | 106.54 | 0 | +2.78(+2.68%) |
Apr 13, 2022 | 104.20 | 104.33 | 103.46 | 103.76 | 0 | +2.25(+2.22%) |
Apr 12, 2022 | 100.91 | 101.99 | 100.75 | 101.51 | 0 | +6.17(+6.47%) |
Apr 11, 2022 | 95.17 | 95.47 | 94.95 | 95.34 | 0 | -2.11(-2.17%) |
Apr 10, 2022 | 98.40 | 98.52 | 97.32 | 97.45 | 0 | -0.45(-0.46%) |
Apr 09, 2022 | 97.17 | 98.76 | 95.29 | 97.90 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 97.17 | 98.76 | 95.29 | 97.90 | 0 | +1.19(+1.23%) |
Apr 07, 2022 | 97.17 | 97.26 | 96.46 | 96.71 | 0 | -0.57(-0.59%) |
Apr 06, 2022 | 97.16 | 98.50 | 97.16 | 97.28 | 0 | -3.55(-3.52%) |
Apr 05, 2022 | 101.24 | 101.77 | 100.68 | 100.83 | 0 | -3.54(-3.39%) |
Apr 04, 2022 | 103.66 | 104.94 | 103.61 | 104.37 | 0 | +5.89(+5.98%) |
Apr 03, 2022 | 98.95 | 99.34 | 98.05 | 98.48 | 0 | -0.94(-0.95%) |
Apr 02, 2022 | 101.23 | 101.75 | 97.78 | 99.42 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 101.23 | 101.75 | 97.78 | 99.42 | 0 | -1.25(-1.24%) |
Mar 31, 2022 | 101.23 | 101.75 | 100.51 | 100.67 | 0 | -6.90(-6.41%) |
Mar 30, 2022 | 107.45 | 107.70 | 107.24 | 107.57 | 0 | +1.03(+0.97%) |
Mar 29, 2022 | 105.24 | 106.74 | 104.64 | 106.54 | 0 | +2.62(+2.52%) |
Mar 28, 2022 | 103.47 | 104.38 | 103.46 | 103.92 | 0 | -6.95(-6.27%) |
Mar 27, 2022 | 112.92 | 112.93 | 109.90 | 110.87 | 0 | -1.73(-1.54%) |
Mar 26, 2022 | 111.75 | 114.12 | 108.68 | 112.60 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 111.75 | 114.12 | 108.68 | 112.60 | 0 | +0.75(+0.67%) |
Mar 24, 2022 | 111.75 | 111.87 | 110.85 | 111.85 | 0 | -2.65(-2.31%) |
Mar 23, 2022 | 114.47 | 114.64 | 114.03 | 114.50 | 0 | +2.74(+2.45%) |
Mar 22, 2022 | 111.76 | 0 | -1.56(-1.38%) | |||
Mar 21, 2022 | 112.90 | 113.32 | 112.61 | 113.32 | 0 | +6.98(+6.56%) |
Mar 20, 2022 | 105.13 | 106.54 | 104.08 | 106.34 | 0 | +1.24(+1.18%) |
Mar 19, 2022 | 103.62 | 106.28 | 102.30 | 105.10 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 103.62 | 106.28 | 102.30 | 105.10 | 0 | +1.70(+1.64%) |
Mar 17, 2022 | 103.62 | 103.90 | 103.31 | 103.40 | 0 | +7.27(+7.56%) |
Mar 16, 2022 | 95.34 | 96.31 | 94.85 | 96.13 | 0 | +0.59(+0.62%) |
Mar 15, 2022 | 95.23 | 95.88 | 94.90 | 95.54 | 0 | -6.43(-6.31%) |
Mar 14, 2022 | 102.28 | 102.58 | 101.81 | 101.97 | 0 | -5.36(-4.99%) |
Mar 13, 2022 | 109.42 | 109.72 | 106.51 | 107.33 | 0 | -1.76(-1.61%) |
Mar 12, 2022 | 105.99 | 110.29 | 104.48 | 109.09 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 105.99 | 110.29 | 104.48 | 109.09 | 0 | +2.23(+2.09%) |
Mar 10, 2022 | 105.99 | 107.27 | 105.81 | 106.86 | 0 | -3.47(-3.15%) |
Mar 09, 2022 | 110.41 | 111.76 | 108.62 | 110.33 | 0 | -15.07(-12.02%) |
Mar 08, 2022 | 124.66 | 125.78 | 124.66 | 125.40 | 0 | +5.89(+4.93%) |
Mar 07, 2022 | 120.67 | 121.41 | 119.03 | 119.51 | 0 | -5.35(-4.28%) |
Mar 06, 2022 | 121.33 | 130.50 | 121.33 | 124.86 | 0 | +9.86(+8.57%) |
Mar 05, 2022 | 107.96 | 116.02 | 107.25 | 115.00 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 107.96 | 116.02 | 107.25 | 115.00 | 0 | -0.68(-0.59%) |
Mar 03, 2022 | 115.68 | 0 | +4.57(+4.11%) | |||
Mar 02, 2022 | 111.33 | 111.43 | 110.60 | 111.11 | 0 | +5.13(+4.84%) |