Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 98.56 | 100.56 | 97.78 | 100.00 | 4,235,732 | +0.80(+0.81%) |
May 27, 2022 | 98.49 | 99.99 | 98.04 | 99.20 | 1,646,934 | +1.48(+1.52%) |
May 26, 2022 | 95.94 | 98.40 | 95.94 | 97.71 | 2,391,438 | +2.48(+2.60%) |
May 25, 2022 | 93.47 | 96.18 | 93.23 | 95.24 | 2,665,428 | +1.17(+1.24%) |
May 24, 2022 | 93.35 | 94.31 | 90.24 | 94.07 | 2,986,291 | +0.07(+0.07%) |
May 23, 2022 | 95.78 | 96.34 | 93.53 | 94.00 | 2,112,329 | -0.93(-0.98%) |
May 20, 2022 | 96.82 | 96.99 | 92.21 | 94.93 | 3,778,193 | -1.05(-1.09%) |
May 19, 2022 | 98.14 | 99.98 | 95.86 | 95.98 | 3,013,764 | -3.17(-3.19%) |
May 18, 2022 | 104.07 | 104.39 | 98.70 | 99.14 | 2,328,950 | -6.18(-5.87%) |
May 17, 2022 | 103.69 | 105.47 | 103.08 | 105.33 | 2,008,790 | +3.39(+3.33%) |
May 16, 2022 | 101.87 | 103.03 | 100.74 | 101.94 | 1,793,773 | +0.08(+0.08%) |
May 13, 2022 | 102.05 | 102.64 | 100.46 | 101.86 | 3,053,218 | +1.01(+1.00%) |
May 12, 2022 | 98.33 | 101.42 | 96.97 | 100.84 | 3,158,025 | +2.28(+2.31%) |
May 11, 2022 | 103.78 | 104.67 | 98.37 | 98.57 | 3,810,162 | -5.29(-5.09%) |
May 10, 2022 | 105.66 | 109.89 | 102.87 | 103.85 | 3,599,055 | +0.77(+0.75%) |
May 09, 2022 | 104.31 | 105.34 | 102.58 | 103.09 | 3,221,312 | -2.82(-2.66%) |
May 06, 2022 | 105.71 | 107.25 | 103.48 | 105.90 | 2,713,246 | -0.80(-0.75%) |
May 05, 2022 | 107.89 | 108.41 | 105.64 | 106.71 | 2,336,192 | -1.95(-1.80%) |
May 04, 2022 | 105.30 | 109.18 | 104.30 | 108.66 | 1,861,922 | +3.24(+3.07%) |
May 03, 2022 | 102.69 | 106.15 | 101.39 | 105.42 | 2,172,327 | +3.52(+3.45%) |
May 02, 2022 | 103.51 | 103.86 | 98.92 | 101.91 | 3,230,743 | -1.01(-0.98%) |
Apr 29, 2022 | 107.73 | 108.14 | 102.73 | 102.92 | 3,631,077 | -5.59(-5.15%) |
Apr 28, 2022 | 106.43 | 109.07 | 105.38 | 108.51 | 2,652,200 | +1.99(+1.87%) |
Apr 27, 2022 | 108.68 | 109.20 | 106.46 | 106.52 | 2,329,828 | -1.74(-1.61%) |
Apr 26, 2022 | 110.01 | 110.74 | 108.18 | 108.27 | 2,166,087 | -1.88(-1.71%) |
Apr 25, 2022 | 109.79 | 110.51 | 108.09 | 110.15 | 2,354,339 | +0.36(+0.33%) |
Apr 22, 2022 | 114.12 | 114.12 | 109.65 | 109.79 | 2,279,897 | -4.34(-3.80%) |
Apr 21, 2022 | 117.09 | 117.57 | 113.88 | 114.13 | 1,719,260 | -1.52(-1.31%) |
Apr 20, 2022 | 114.89 | 116.44 | 114.29 | 115.65 | 1,886,858 | +1.11(+0.97%) |
Apr 19, 2022 | 112.31 | 114.92 | 111.55 | 114.54 | 1,686,123 | +2.99(+2.68%) |
Apr 18, 2022 | 111.14 | 112.61 | 110.86 | 111.55 | 1,383,649 | +0.01(+0.01%) |
Apr 14, 2022 | 111.64 | 112.91 | 111.37 | 111.54 | 2,051,036 | +0.26(+0.24%) |
Apr 13, 2022 | 109.90 | 112.26 | 109.69 | 111.28 | 1,904,482 | +1.22(+1.11%) |
Apr 12, 2022 | 110.23 | 112.44 | 109.64 | 110.06 | 1,673,845 | -0.52(-0.47%) |
Apr 11, 2022 | 110.96 | 112.60 | 110.19 | 110.58 | 1,243,074 | -0.60(-0.54%) |
Apr 08, 2022 | 109.98 | 112.10 | 109.45 | 111.18 | 2,069,316 | +1.71(+1.56%) |
Apr 07, 2022 | 111.14 | 111.22 | 107.70 | 109.47 | 2,915,460 | -2.05(-1.84%) |
Apr 06, 2022 | 113.39 | 113.54 | 110.13 | 111.52 | 2,667,592 | -2.37(-2.08%) |
Apr 05, 2022 | 117.31 | 118.30 | 113.66 | 113.89 | 1,971,166 | -3.44(-2.94%) |
Apr 04, 2022 | 115.66 | 117.65 | 114.39 | 117.34 | 1,975,569 | +1.33(+1.15%) |
Apr 01, 2022 | 115.37 | 116.23 | 114.49 | 116.00 | 1,803,202 | +1.26(+1.09%) |
Mar 31, 2022 | 117.43 | 118.11 | 114.74 | 114.75 | 2,672,239 | -2.82(-2.40%) |
Mar 30, 2022 | 120.23 | 120.93 | 117.17 | 117.56 | 1,543,400 | -2.87(-2.38%) |
Mar 29, 2022 | 116.81 | 120.74 | 116.52 | 120.44 | 2,829,830 | +5.52(+4.80%) |
Mar 28, 2022 | 114.09 | 114.96 | 113.09 | 114.91 | 1,871,109 | +1.38(+1.21%) |
Mar 25, 2022 | 113.83 | 114.41 | 113.07 | 113.53 | 2,357,200 | +0.03(+0.03%) |
Mar 24, 2022 | 113.41 | 113.85 | 112.56 | 113.50 | 1,689,953 | +0.11(+0.09%) |
Mar 23, 2022 | 115.19 | 115.74 | 113.28 | 113.40 | 1,380,196 | -2.47(-2.13%) |
Mar 22, 2022 | 114.39 | 117.27 | 114.14 | 115.86 | 2,871,601 | +3.30(+2.93%) |
Mar 21, 2022 | 114.83 | 114.97 | 111.62 | 112.57 | 3,071,355 | -1.55(-1.36%) |
Mar 18, 2022 | 113.06 | 114.75 | 112.93 | 114.12 | 4,787,270 | -0.71(-0.61%) |
Mar 17, 2022 | 113.81 | 115.49 | 113.34 | 114.83 | 2,344,038 | +0.28(+0.24%) |
Mar 16, 2022 | 114.38 | 115.53 | 111.90 | 114.55 | 2,923,977 | +2.14(+1.90%) |
Mar 15, 2022 | 112.17 | 113.41 | 110.80 | 112.41 | 2,159,445 | +0.60(+0.54%) |
Mar 14, 2022 | 114.37 | 115.61 | 110.56 | 111.81 | 2,815,332 | -1.62(-1.43%) |
Mar 11, 2022 | 116.89 | 116.95 | 113.39 | 113.43 | 2,921,567 | -2.23(-1.93%) |
Mar 10, 2022 | 113.41 | 115.94 | 115.66 | 1,795,108 | +0.03(+0.03%) | |
Mar 09, 2022 | 116.35 | 118.03 | 115.52 | 115.63 | 1,981,202 | +2.47(+2.18%) |
Mar 08, 2022 | 111.03 | 115.31 | 110.33 | 113.16 | 3,626,592 | +2.69(+2.43%) |
Mar 07, 2022 | 116.99 | 117.04 | 110.41 | 110.47 | 4,603,688 | -7.42(-6.30%) |
Mar 04, 2022 | 118.55 | 118.78 | 115.25 | 117.90 | 2,689,211 | -2.17(-1.81%) |
Mar 03, 2022 | 120.63 | 121.39 | 118.47 | 120.07 | 2,192,746 | +0.55(+0.46%) |
Mar 02, 2022 | 117.07 | 120.34 | 117.06 | 119.52 | 2,425,765 | +3.59(+3.10%) |