Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 113.10 | 113.34 | 111.61 | 112.36 | 43,219 | -0.97(-0.85%) |
May 27, 2022 | 111.27 | 113.42 | 111.15 | 113.33 | 32,291 | +2.82(+2.55%) |
May 26, 2022 | 108.92 | 111.16 | 108.92 | 110.51 | 27,040 | +2.20(+2.03%) |
May 25, 2022 | 105.91 | 108.75 | 105.91 | 108.31 | 36,511 | +1.97(+1.85%) |
May 24, 2022 | 106.61 | 106.66 | 105.06 | 106.34 | 15,138 | -1.75(-1.61%) |
May 23, 2022 | 107.98 | 108.50 | 106.49 | 108.09 | 25,690 | +1.30(+1.21%) |
May 20, 2022 | 108.06 | 108.06 | 104.48 | 106.79 | 31,886 | -0.24(-0.23%) |
May 19, 2022 | 106.31 | 108.37 | 106.28 | 107.03 | 62,638 | -0.08(-0.07%) |
May 18, 2022 | 109.43 | 110.29 | 106.50 | 107.11 | 42,003 | -3.89(-3.50%) |
May 17, 2022 | 109.43 | 111.00 | 108.78 | 111.00 | 43,494 | +3.64(+3.39%) |
May 16, 2022 | 107.14 | 108.68 | 106.82 | 107.36 | 33,880 | +0.06(+0.05%) |
May 13, 2022 | 105.70 | 108.37 | 105.70 | 107.31 | 33,421 | +3.30(+3.18%) |
May 12, 2022 | 102.49 | 104.93 | 102.29 | 104.00 | 45,546 | +0.38(+0.37%) |
May 11, 2022 | 106.14 | 107.78 | 103.32 | 103.62 | 61,713 | -2.45(-2.31%) |
May 10, 2022 | 107.83 | 108.24 | 104.18 | 106.07 | 58,993 | +0.12(+0.11%) |
May 09, 2022 | 109.03 | 109.24 | 105.40 | 105.95 | 63,177 | -4.97(-4.48%) |
May 06, 2022 | 112.18 | 112.35 | 110.09 | 110.92 | 31,832 | -1.84(-1.63%) |
May 05, 2022 | 116.22 | 116.22 | 111.70 | 112.77 | 45,189 | -4.21(-3.60%) |
May 04, 2022 | 115.20 | 117.41 | 112.81 | 116.98 | 62,237 | +2.06(+1.79%) |
May 03, 2022 | 113.45 | 115.30 | 113.17 | 114.92 | 55,411 | +1.44(+1.27%) |
May 02, 2022 | 112.44 | 114.14 | 111.15 | 113.48 | 104,399 | +0.90(+0.80%) |
Apr 29, 2022 | 115.43 | 116.41 | 112.44 | 112.58 | 37,212 | -2.65(-2.30%) |
Apr 28, 2022 | 114.79 | 115.89 | 112.10 | 115.23 | 97,742 | +1.24(+1.09%) |
Apr 27, 2022 | 114.36 | 115.06 | 113.72 | 113.99 | 36,777 | -0.24(-0.21%) |
Apr 26, 2022 | 116.78 | 117.10 | 114.15 | 114.23 | 67,041 | -3.39(-2.88%) |
Apr 25, 2022 | 115.94 | 117.67 | 114.97 | 117.62 | 20,275 | +0.24(+0.21%) |
Apr 22, 2022 | 119.78 | 120.62 | 117.28 | 117.38 | 27,025 | -3.16(-2.62%) |
Apr 21, 2022 | 124.86 | 124.98 | 120.18 | 120.53 | 48,139 | -3.49(-2.81%) |
Apr 20, 2022 | 124.07 | 124.58 | 123.23 | 124.02 | 25,806 | +0.55(+0.44%) |
Apr 19, 2022 | 121.59 | 123.92 | 121.59 | 123.48 | 25,095 | +1.71(+1.40%) |
Apr 18, 2022 | 122.88 | 123.10 | 121.23 | 121.77 | 26,706 | -1.17(-0.95%) |
Apr 14, 2022 | 123.71 | 124.52 | 122.91 | 122.94 | 28,944 | -0.94(-0.76%) |
Apr 13, 2022 | 121.56 | 124.14 | 121.39 | 123.89 | 59,448 | +2.90(+2.40%) |
Apr 12, 2022 | 122.12 | 123.49 | 120.66 | 120.98 | 20,701 | +0.36(+0.30%) |
Apr 11, 2022 | 121.43 | 122.27 | 120.47 | 120.62 | 27,733 | -1.61(-1.32%) |
Apr 08, 2022 | 123.17 | 123.45 | 121.92 | 122.23 | 25,796 | -0.76(-0.62%) |
Apr 07, 2022 | 123.41 | 123.85 | 121.39 | 122.99 | 33,161 | -0.34(-0.28%) |
Apr 06, 2022 | 123.94 | 124.70 | 122.75 | 123.33 | 33,427 | -1.73(-1.39%) |
Apr 05, 2022 | 128.02 | 128.66 | 124.80 | 125.07 | 37,315 | -2.61(-2.05%) |
Apr 04, 2022 | 127.97 | 127.97 | 126.29 | 127.68 | 87,256 | +0.27(+0.21%) |
Apr 01, 2022 | 126.45 | 127.41 | 126.02 | 127.41 | 73,278 | +1.80(+1.44%) |
Mar 31, 2022 | 126.32 | 127.33 | 125.54 | 125.60 | 35,391 | -0.99(-0.79%) |
Mar 30, 2022 | 128.77 | 129.55 | 126.43 | 126.60 | 30,456 | -2.57(-1.99%) |
Mar 29, 2022 | 126.93 | 129.32 | 126.93 | 129.17 | 50,118 | +3.05(+2.42%) |
Mar 28, 2022 | 126.59 | 126.59 | 124.87 | 126.12 | 43,836 | -1.29(-1.01%) |
Mar 25, 2022 | 127.27 | 127.69 | 126.77 | 127.41 | 36,010 | +0.07(+0.05%) |
Mar 24, 2022 | 126.62 | 127.49 | 125.66 | 127.34 | 15,612 | +1.33(+1.05%) |
Mar 23, 2022 | 127.22 | 127.83 | 125.99 | 126.01 | 23,502 | -1.80(-1.41%) |
Mar 22, 2022 | 127.02 | 128.34 | 126.55 | 127.81 | 47,619 | +1.40(+1.11%) |
Mar 21, 2022 | 127.63 | 128.22 | 125.92 | 126.41 | 18,589 | -1.08(-0.85%) |
Mar 18, 2022 | 125.57 | 127.68 | 125.57 | 127.49 | 125,091 | +1.07(+0.85%) |
Mar 17, 2022 | 123.89 | 126.50 | 123.79 | 126.42 | 56,340 | +2.53(+2.04%) |
Mar 16, 2022 | 122.03 | 123.89 | 121.17 | 123.89 | 39,713 | +3.29(+2.73%) |
Mar 15, 2022 | 119.39 | 120.60 | 118.82 | 120.59 | 43,262 | +1.10(+0.92%) |
Mar 14, 2022 | 122.42 | 122.42 | 118.93 | 119.49 | 57,903 | -2.83(-2.31%) |
Mar 11, 2022 | 124.97 | 125.13 | 122.32 | 122.32 | 41,260 | -2.11(-1.69%) |
Mar 10, 2022 | 123.49 | 124.53 | 122.57 | 124.43 | 41,994 | +0.13(+0.11%) |
Mar 09, 2022 | 123.57 | 124.71 | 123.36 | 124.30 | 58,184 | +2.93(+2.42%) |
Mar 08, 2022 | 121.11 | 123.60 | 121.02 | 121.36 | 72,621 | +0.59(+0.49%) |
Mar 07, 2022 | 122.43 | 123.18 | 120.73 | 120.77 | 98,270 | -1.76(-1.44%) |
Mar 04, 2022 | 122.74 | 123.37 | 121.96 | 122.53 | 26,061 | -1.61(-1.29%) |
Mar 03, 2022 | 126.02 | 126.02 | 123.55 | 124.14 | 20,490 | -1.30(-1.04%) |
Mar 02, 2022 | 123.30 | 125.92 | 123.30 | 125.44 | 82,199 | +3.39(+2.78%) |