Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 117.95 | 117.95 | 115.12 | 117.09 | 763,504 | -1.41(-1.19%) |
May 27, 2022 | 115.59 | 118.68 | 115.43 | 118.50 | 407,452 | +3.25(+2.82%) |
May 26, 2022 | 111.79 | 115.28 | 111.79 | 115.25 | 412,769 | +3.75(+3.36%) |
May 25, 2022 | 108.75 | 111.67 | 108.75 | 111.50 | 348,322 | +2.64(+2.43%) |
May 24, 2022 | 108.78 | 110.09 | 107.30 | 108.86 | 243,959 | -0.54(-0.49%) |
May 23, 2022 | 109.71 | 110.31 | 106.46 | 109.40 | 265,788 | +1.86(+1.73%) |
May 20, 2022 | 108.21 | 108.35 | 104.86 | 107.54 | 211,435 | +0.35(+0.33%) |
May 19, 2022 | 107.19 | 108.78 | 105.54 | 107.19 | 306,295 | -1.10(-1.02%) |
May 18, 2022 | 109.50 | 110.91 | 107.97 | 108.29 | 483,216 | -2.64(-2.38%) |
May 17, 2022 | 111.61 | 112.11 | 110.20 | 110.93 | 212,433 | +1.15(+1.05%) |
May 16, 2022 | 111.42 | 112.98 | 109.45 | 109.78 | 176,801 | -1.70(-1.52%) |
May 13, 2022 | 108.91 | 112.91 | 108.70 | 111.48 | 212,410 | +2.78(+2.56%) |
May 12, 2022 | 106.68 | 109.03 | 105.65 | 108.70 | 320,849 | +1.10(+1.02%) |
May 11, 2022 | 109.04 | 113.19 | 107.41 | 107.60 | 323,312 | -2.43(-2.21%) |
May 10, 2022 | 109.54 | 111.76 | 108.29 | 110.03 | 323,572 | +1.38(+1.27%) |
May 09, 2022 | 112.03 | 112.40 | 108.24 | 108.65 | 260,777 | -4.39(-3.88%) |
May 06, 2022 | 111.64 | 113.60 | 110.00 | 113.04 | 371,138 | +0.57(+0.51%) |
May 05, 2022 | 115.87 | 117.10 | 111.62 | 112.47 | 140,021 | -4.38(-3.75%) |
May 04, 2022 | 115.33 | 117.32 | 113.65 | 116.85 | 221,327 | +1.23(+1.06%) |
May 03, 2022 | 114.93 | 116.76 | 114.24 | 115.62 | 162,021 | -0.39(-0.34%) |
May 02, 2022 | 116.53 | 117.92 | 112.99 | 116.01 | 701,015 | -0.63(-0.54%) |
Apr 29, 2022 | 117.63 | 118.65 | 115.83 | 116.64 | 565,380 | -1.52(-1.29%) |
Apr 28, 2022 | 117.75 | 118.93 | 115.96 | 118.16 | 243,574 | +0.81(+0.69%) |
Apr 27, 2022 | 116.05 | 118.49 | 115.78 | 117.35 | 211,678 | +1.14(+0.98%) |
Apr 26, 2022 | 117.76 | 118.78 | 116.00 | 116.21 | 185,296 | -3.15(-2.64%) |
Apr 25, 2022 | 120.00 | 120.00 | 116.74 | 119.36 | 207,037 | -1.36(-1.13%) |
Apr 22, 2022 | 123.56 | 124.12 | 119.97 | 120.72 | 206,403 | -2.45(-1.99%) |
Apr 21, 2022 | 127.50 | 127.75 | 122.34 | 123.17 | 275,014 | -3.60(-2.84%) |
Apr 20, 2022 | 125.40 | 127.27 | 124.38 | 126.77 | 109,616 | +2.17(+1.74%) |
Apr 19, 2022 | 123.84 | 125.00 | 122.92 | 124.60 | 254,470 | +1.38(+1.12%) |
Apr 18, 2022 | 122.36 | 123.22 | 121.89 | 123.22 | 120,356 | +0.81(+0.66%) |
Apr 14, 2022 | 124.08 | 124.08 | 122.19 | 122.41 | 180,132 | -1.32(-1.07%) |
Apr 13, 2022 | 123.34 | 124.50 | 123.34 | 123.73 | 168,545 | +0.89(+0.72%) |
Apr 12, 2022 | 124.37 | 125.74 | 122.22 | 122.84 | 209,265 | -1.16(-0.94%) |
Apr 11, 2022 | 124.00 | 125.95 | 123.81 | 124.00 | 118,177 | -0.59(-0.47%) |
Apr 08, 2022 | 127.76 | 127.80 | 123.77 | 124.59 | 165,980 | -3.16(-2.47%) |
Apr 07, 2022 | 127.18 | 129.07 | 127.16 | 127.75 | 240,886 | +0.27(+0.21%) |
Apr 06, 2022 | 127.76 | 128.27 | 125.87 | 127.48 | 225,481 | -1.20(-0.93%) |
Apr 05, 2022 | 129.56 | 131.04 | 128.34 | 128.68 | 266,982 | -0.64(-0.49%) |
Apr 04, 2022 | 128.22 | 129.97 | 127.84 | 129.32 | 201,645 | +0.69(+0.54%) |
Apr 01, 2022 | 126.84 | 128.66 | 126.02 | 128.63 | 180,264 | +1.80(+1.42%) |
Mar 31, 2022 | 127.46 | 128.71 | 126.79 | 126.83 | 304,922 | -0.27(-0.21%) |
Mar 30, 2022 | 127.57 | 127.57 | 125.97 | 127.10 | 339,248 | -0.33(-0.26%) |
Mar 29, 2022 | 124.12 | 128.19 | 122.87 | 127.43 | 297,832 | +3.21(+2.58%) |
Mar 28, 2022 | 126.63 | 126.65 | 123.52 | 124.22 | 538,117 | -2.20(-1.74%) |
Mar 25, 2022 | 126.86 | 127.43 | 125.58 | 126.42 | 120,653 | -0.71(-0.56%) |
Mar 24, 2022 | 123.93 | 127.19 | 123.71 | 127.13 | 210,958 | +3.60(+2.91%) |
Mar 23, 2022 | 125.69 | 125.69 | 123.20 | 123.53 | 247,524 | -2.14(-1.70%) |
Mar 22, 2022 | 124.37 | 128.13 | 123.56 | 125.67 | 324,515 | +2.29(+1.86%) |
Mar 21, 2022 | 120.78 | 123.39 | 120.19 | 123.38 | 362,888 | +1.41(+1.16%) |
Mar 18, 2022 | 121.25 | 122.27 | 120.20 | 121.97 | 325,774 | +1.05(+0.87%) |
Mar 17, 2022 | 118.23 | 121.23 | 118.23 | 120.92 | 629,326 | +2.05(+1.72%) |
Mar 16, 2022 | 121.31 | 123.20 | 117.64 | 118.87 | 450,502 | -1.81(-1.50%) |
Mar 15, 2022 | 118.97 | 121.35 | 118.91 | 120.68 | 290,589 | +1.96(+1.65%) |
Mar 14, 2022 | 121.26 | 121.26 | 116.56 | 118.72 | 365,135 | -1.87(-1.55%) |
Mar 11, 2022 | 123.61 | 124.21 | 120.27 | 120.59 | 178,689 | -2.21(-1.80%) |
Mar 10, 2022 | 119.96 | 123.16 | 119.96 | 122.80 | 154,657 | +0.99(+0.81%) |
Mar 09, 2022 | 119.27 | 122.36 | 119.00 | 121.81 | 312,543 | +4.08(+3.47%) |
Mar 08, 2022 | 121.92 | 121.92 | 117.73 | 117.73 | 250,033 | -4.59(-3.75%) |
Mar 07, 2022 | 122.94 | 124.84 | 121.45 | 122.32 | 416,840 | -0.81(-0.66%) |
Mar 04, 2022 | 122.44 | 124.41 | 121.20 | 123.13 | 344,251 | -0.27(-0.22%) |
Mar 03, 2022 | 126.71 | 126.71 | 122.72 | 123.40 | 387,454 | -2.53(-2.01%) |
Mar 02, 2022 | 124.11 | 127.82 | 123.13 | 125.93 | 314,821 | +3.12(+2.54%) |