Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 111.96 | 111.96 | 109.86 | 109.86 | 2,250 | +3.35(+3.15%) |
May 27, 2022 | 108.89 | 108.94 | 105.75 | 106.51 | 2,158 | +2.05(+1.96%) |
May 26, 2022 | 104.46 | 108.24 | 103.20 | 104.46 | 5,798 | -0.14(-0.13%) |
May 25, 2022 | 105.90 | 106.85 | 104.25 | 104.60 | 8,149 | -1.90(-1.78%) |
May 24, 2022 | 107.25 | 109.10 | 106.50 | 106.50 | 6,042 | -0.15(-0.14%) |
May 23, 2022 | 106.75 | 108.65 | 106.08 | 106.65 | 2,595 | +1.73(+1.65%) |
May 20, 2022 | 103.20 | 110.09 | 103.20 | 104.92 | 3,899 | -0.31(-0.29%) |
May 19, 2022 | 101.28 | 106.20 | 100.25 | 105.23 | 4,862 | +0.13(+0.12%) |
May 18, 2022 | 107.70 | 107.70 | 102.40 | 105.10 | 157,477 | -3.90(-3.58%) |
May 17, 2022 | 108.03 | 109.00 | 104.13 | 109.00 | 1,959 | +5.45(+5.26%) |
May 16, 2022 | 101.95 | 104.40 | 100.15 | 103.55 | 61,904 | -4.00(-3.72%) |
May 13, 2022 | 107.32 | 108.50 | 104.70 | 107.55 | 10,110 | +5.11(+4.99%) |
May 12, 2022 | 105.30 | 106.00 | 101.55 | 102.44 | 4,869 | -1.21(-1.17%) |
May 11, 2022 | 103.50 | 107.02 | 103.00 | 103.65 | 38,245 | -2.78(-2.61%) |
May 10, 2022 | 106.75 | 109.20 | 105.66 | 106.43 | 27,120 | +0.48(+0.45%) |
May 09, 2022 | 109.25 | 110.08 | 105.00 | 105.95 | 16,899 | -4.00(-3.64%) |
May 06, 2022 | 111.10 | 112.54 | 109.50 | 109.95 | 30,366 | +0.10(+0.09%) |
May 05, 2022 | 113.34 | 115.59 | 108.25 | 109.85 | 2,525 | -0.36(-0.33%) |
May 04, 2022 | 114.50 | 114.50 | 108.90 | 110.21 | 77,241 | -0.64(-0.58%) |
May 03, 2022 | 115.50 | 115.50 | 109.75 | 110.85 | 28,039 | -1.30(-1.16%) |
May 02, 2022 | 112.67 | 114.58 | 111.27 | 112.15 | 22,711 | -0.35(-0.31%) |
Apr 29, 2022 | 114.40 | 116.80 | 112.50 | 112.50 | 16,470 | +2.97(+2.72%) |
Apr 28, 2022 | 109.55 | 110.39 | 107.75 | 109.53 | 2,817 | -1.08(-0.98%) |
Apr 27, 2022 | 111.40 | 112.55 | 110.00 | 110.61 | 2,036 | -1.19(-1.06%) |
Apr 26, 2022 | 112.75 | 112.75 | 109.00 | 111.80 | 2,484 | +0.05(+0.04%) |
Apr 25, 2022 | 112.20 | 113.20 | 110.50 | 111.75 | 1,610 | +1.55(+1.41%) |
Apr 22, 2022 | 113.10 | 113.10 | 109.50 | 110.20 | 2,446 | -0.20(-0.18%) |
Apr 21, 2022 | 114.65 | 115.25 | 110.40 | 110.40 | 1,507 | -6.40(-5.48%) |
Apr 20, 2022 | 116.10 | 117.01 | 114.01 | 116.80 | 4,927 | +1.60(+1.39%) |
Apr 19, 2022 | 114.95 | 115.80 | 113.48 | 115.20 | 2,235 | -0.68(-0.59%) |
Apr 18, 2022 | 120.34 | 120.34 | 114.90 | 115.88 | 3,103 | -0.19(-0.16%) |
Apr 14, 2022 | 115.25 | 120.55 | 114.90 | 116.07 | 4,195 | -0.03(-0.03%) |
Apr 13, 2022 | 120.75 | 120.75 | 116.10 | 116.10 | 30,477 | +1.66(+1.45%) |
Apr 12, 2022 | 118.25 | 118.75 | 113.55 | 114.44 | 37,412 | -8.12(-6.63%) |
Apr 11, 2022 | 118.00 | 123.70 | 118.00 | 122.56 | 9,420 | +2.36(+1.96%) |
Apr 08, 2022 | 120.90 | 121.80 | 119.20 | 120.20 | 3,259 | -0.26(-0.22%) |
Apr 07, 2022 | 117.86 | 121.84 | 117.66 | 120.46 | 6,213 | +6.06(+5.30%) |
Apr 06, 2022 | 117.50 | 118.15 | 98.86 | 114.40 | 794 | -1.10(-0.95%) |
Apr 05, 2022 | 115.55 | 115.70 | 114.10 | 115.50 | 154,036 | +4.50(+4.05%) |
Apr 04, 2022 | 116.10 | 116.10 | 110.00 | 111.00 | 1,308 | -2.72(-2.39%) |
Apr 01, 2022 | 108.60 | 114.28 | 108.60 | 113.72 | 1,343 | +0.86(+0.76%) |
Mar 31, 2022 | 111.03 | 113.80 | 111.03 | 112.86 | 2,966 | -0.94(-0.83%) |
Mar 30, 2022 | 108.75 | 115.00 | 108.75 | 113.80 | 3,598 | +3.10(+2.80%) |
Mar 29, 2022 | 107.90 | 113.00 | 107.90 | 110.70 | 2,065 | +5.48(+5.20%) |
Mar 28, 2022 | 108.81 | 109.95 | 104.25 | 105.22 | 857 | -0.06(-0.05%) |
Mar 25, 2022 | 105.40 | 110.00 | 104.10 | 105.28 | 1,211 | -1.02(-0.96%) |
Mar 24, 2022 | 107.50 | 109.73 | 105.62 | 106.30 | 1,441 | -1.41(-1.31%) |
Mar 23, 2022 | 112.55 | 112.55 | 106.15 | 107.71 | 1,891 | -2.74(-2.48%) |
Mar 22, 2022 | 110.90 | 110.90 | 109.15 | 110.45 | 1,609 | +0.51(+0.46%) |
Mar 21, 2022 | 112.41 | 113.10 | 106.75 | 109.94 | 2,576 | -2.13(-1.90%) |
Mar 18, 2022 | 108.31 | 112.85 | 106.95 | 112.07 | 3,658 | +5.57(+5.23%) |
Mar 17, 2022 | 109.81 | 110.48 | 105.50 | 106.50 | 4,187 | +3.34(+3.24%) |
Mar 16, 2022 | 103.91 | 109.50 | 102.30 | 103.15 | 121,344 | +0.36(+0.35%) |
Mar 15, 2022 | 106.25 | 106.25 | 99.82 | 102.79 | 1,865 | -1.46(-1.40%) |
Mar 14, 2022 | 100.45 | 105.25 | 100.26 | 104.25 | 1,580 | +3.26(+3.23%) |
Mar 11, 2022 | 103.50 | 105.30 | 98.25 | 100.99 | 2,360 | -3.46(-3.32%) |
Mar 10, 2022 | 104.55 | 104.55 | 103.08 | 104.45 | 1,918 | +2.97(+2.93%) |
Mar 09, 2022 | 104.70 | 105.75 | 100.25 | 101.48 | 17,375 | -3.82(-3.63%) |
Mar 08, 2022 | 103.15 | 105.42 | 98.95 | 105.30 | 3,612 | +4.74(+4.71%) |
Mar 07, 2022 | 103.96 | 105.80 | 99.70 | 100.56 | 2,619 | -4.39(-4.18%) |
Mar 04, 2022 | 104.85 | 105.46 | 100.52 | 104.95 | 3,811 | +0.85(+0.82%) |
Mar 03, 2022 | 108.29 | 108.44 | 103.50 | 104.10 | 1,805 | +0.54(+0.52%) |
Mar 02, 2022 | 102.72 | 106.26 | 102.12 | 103.56 | 908 | +2.16(+2.13%) |