Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 108.46 | 109.23 | 106.97 | 108.15 | 1,270,292 | -1.83(-1.66%) |
May 27, 2022 | 108.38 | 110.44 | 107.92 | 109.98 | 467,894 | +2.67(+2.49%) |
May 26, 2022 | 105.89 | 108.06 | 105.75 | 107.31 | 602,745 | +2.60(+2.48%) |
May 25, 2022 | 103.83 | 105.31 | 103.31 | 104.71 | 556,102 | +0.09(+0.08%) |
May 24, 2022 | 104.70 | 105.33 | 101.77 | 104.62 | 642,974 | -0.48(-0.46%) |
May 23, 2022 | 107.03 | 107.30 | 104.08 | 105.11 | 513,681 | -0.55(-0.52%) |
May 20, 2022 | 106.34 | 106.34 | 103.43 | 105.66 | 718,580 | +0.26(+0.25%) |
May 19, 2022 | 105.06 | 106.56 | 104.00 | 105.40 | 578,187 | -0.34(-0.32%) |
May 18, 2022 | 108.58 | 108.58 | 105.37 | 105.74 | 527,778 | -4.36(-3.96%) |
May 17, 2022 | 109.60 | 110.11 | 107.74 | 110.09 | 740,105 | +1.85(+1.71%) |
May 16, 2022 | 108.56 | 109.21 | 106.26 | 108.25 | 473,414 | -1.00(-0.91%) |
May 13, 2022 | 108.49 | 109.45 | 107.57 | 109.24 | 647,571 | +1.55(+1.44%) |
May 12, 2022 | 104.62 | 107.77 | 104.14 | 107.69 | 826,863 | +2.50(+2.38%) |
May 11, 2022 | 106.68 | 109.15 | 104.97 | 105.19 | 730,441 | -2.04(-1.91%) |
May 10, 2022 | 111.33 | 112.00 | 107.03 | 107.24 | 788,563 | -3.04(-2.76%) |
May 09, 2022 | 107.98 | 111.97 | 107.23 | 110.28 | 953,492 | +1.24(+1.14%) |
May 06, 2022 | 109.46 | 109.46 | 106.66 | 109.04 | 821,329 | -1.15(-1.05%) |
May 05, 2022 | 113.59 | 114.14 | 109.33 | 110.19 | 651,279 | -4.55(-3.97%) |
May 04, 2022 | 112.19 | 114.85 | 109.16 | 114.75 | 1,131,582 | +2.96(+2.65%) |
May 03, 2022 | 111.11 | 112.71 | 110.62 | 111.78 | 763,588 | +0.60(+0.54%) |
May 02, 2022 | 110.80 | 113.44 | 108.75 | 111.18 | 1,098,510 | +0.52(+0.47%) |
Apr 29, 2022 | 114.50 | 115.16 | 110.43 | 110.66 | 922,152 | -4.80(-4.16%) |
Apr 28, 2022 | 113.22 | 116.62 | 111.63 | 115.46 | 1,262,063 | +3.08(+2.74%) |
Apr 27, 2022 | 110.55 | 112.93 | 109.48 | 112.38 | 1,923,736 | +1.73(+1.57%) |
Apr 26, 2022 | 110.73 | 113.26 | 108.79 | 110.65 | 1,206,804 | -0.47(-0.43%) |
Apr 25, 2022 | 110.46 | 111.15 | 107.88 | 111.12 | 1,092,717 | +0.20(+0.18%) |
Apr 22, 2022 | 110.73 | 112.66 | 109.51 | 110.92 | 1,817,193 | +2.34(+2.16%) |
Apr 21, 2022 | 110.27 | 111.09 | 107.94 | 108.57 | 530,495 | -0.48(-0.44%) |
Apr 20, 2022 | 106.94 | 109.62 | 106.94 | 109.06 | 647,230 | +3.20(+3.02%) |
Apr 19, 2022 | 103.74 | 105.98 | 103.74 | 105.86 | 410,958 | +2.60(+2.52%) |
Apr 18, 2022 | 103.54 | 104.80 | 102.82 | 103.26 | 354,720 | -0.80(-0.77%) |
Apr 14, 2022 | 105.42 | 106.41 | 103.83 | 104.06 | 763,734 | -0.74(-0.70%) |
Apr 13, 2022 | 102.48 | 105.17 | 102.48 | 104.80 | 853,486 | +2.31(+2.26%) |
Apr 12, 2022 | 103.77 | 105.07 | 101.77 | 102.48 | 664,438 | -0.70(-0.68%) |
Apr 11, 2022 | 102.98 | 104.41 | 102.88 | 103.18 | 588,743 | -0.17(-0.17%) |
Apr 08, 2022 | 104.92 | 104.98 | 102.68 | 103.35 | 694,758 | -1.70(-1.61%) |
Apr 07, 2022 | 102.78 | 105.64 | 102.67 | 105.05 | 1,039,475 | +1.43(+1.38%) |
Apr 06, 2022 | 105.07 | 105.72 | 103.13 | 103.61 | 1,059,873 | -3.06(-2.87%) |
Apr 05, 2022 | 107.24 | 108.26 | 106.24 | 106.68 | 483,193 | -1.13(-1.05%) |
Apr 04, 2022 | 107.79 | 108.22 | 106.28 | 107.81 | 402,567 | -0.21(-0.20%) |
Apr 01, 2022 | 107.31 | 108.19 | 105.63 | 108.02 | 622,261 | +1.69(+1.58%) |
Mar 31, 2022 | 109.41 | 109.60 | 106.32 | 106.34 | 840,511 | -3.46(-3.15%) |
Mar 30, 2022 | 110.99 | 112.24 | 109.31 | 109.80 | 766,887 | -1.65(-1.48%) |
Mar 29, 2022 | 111.40 | 112.09 | 109.74 | 111.44 | 727,232 | +1.52(+1.38%) |
Mar 28, 2022 | 108.49 | 110.19 | 108.01 | 109.92 | 446,875 | +1.14(+1.05%) |
Mar 25, 2022 | 109.10 | 109.24 | 107.70 | 108.78 | 538,274 | -0.28(-0.26%) |
Mar 24, 2022 | 110.06 | 110.06 | 108.18 | 109.06 | 627,286 | -0.58(-0.53%) |
Mar 23, 2022 | 113.23 | 113.23 | 109.40 | 109.64 | 518,172 | -4.15(-3.64%) |
Mar 22, 2022 | 113.76 | 114.48 | 113.23 | 113.79 | 507,584 | +0.21(+0.19%) |
Mar 21, 2022 | 113.94 | 115.20 | 112.45 | 113.57 | 618,720 | -0.86(-0.75%) |
Mar 18, 2022 | 114.13 | 114.67 | 112.51 | 114.44 | 966,619 | +0.34(+0.30%) |
Mar 17, 2022 | 111.89 | 114.95 | 111.19 | 114.10 | 593,898 | +1.31(+1.16%) |
Mar 16, 2022 | 111.66 | 114.02 | 110.57 | 112.79 | 653,903 | +1.91(+1.72%) |
Mar 15, 2022 | 108.83 | 111.32 | 108.43 | 110.88 | 631,290 | +2.84(+2.63%) |
Mar 14, 2022 | 108.23 | 109.66 | 106.17 | 108.04 | 652,683 | +0.62(+0.58%) |
Mar 11, 2022 | 109.80 | 110.01 | 107.39 | 107.42 | 448,474 | -1.53(-1.41%) |
Mar 10, 2022 | 109.13 | 110.30 | 107.91 | 108.96 | 545,408 | -1.58(-1.43%) |
Mar 09, 2022 | 109.41 | 112.11 | 109.41 | 110.54 | 676,340 | +3.00(+2.79%) |
Mar 08, 2022 | 111.23 | 112.66 | 107.44 | 107.54 | 1,119,194 | -3.18(-2.88%) |
Mar 07, 2022 | 113.37 | 114.45 | 110.72 | 110.72 | 884,544 | -2.47(-2.18%) |
Mar 04, 2022 | 112.42 | 113.84 | 112.09 | 113.19 | 1,083,377 | -0.41(-0.36%) |
Mar 03, 2022 | 114.39 | 115.10 | 113.44 | 113.60 | 1,113,642 | +0.33(+0.29%) |
Mar 02, 2022 | 111.81 | 114.27 | 111.21 | 113.27 | 800,741 | +2.64(+2.39%) |