Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.99 | 124.55 | 119.50 | 122.03 | 4,439 | +0.40(+0.33%) |
May 27, 2022 | 117.75 | 123.25 | 117.75 | 121.62 | 779 | +5.92(+5.12%) |
May 26, 2022 | 115.01 | 120.50 | 115.00 | 115.70 | 1,454 | -0.05(-0.04%) |
May 25, 2022 | 114.88 | 117.74 | 113.00 | 115.75 | 509 | +3.75(+3.35%) |
May 24, 2022 | 112.00 | 117.00 | 111.25 | 112.00 | 1,685 | -5.25(-4.48%) |
May 23, 2022 | 115.00 | 119.74 | 114.75 | 117.25 | 1,411 | +4.93(+4.39%) |
May 20, 2022 | 115.00 | 118.97 | 110.38 | 112.32 | 1,206 | -1.67(-1.47%) |
May 19, 2022 | 113.28 | 114.87 | 108.50 | 113.99 | 770 | +0.03(+0.03%) |
May 18, 2022 | 107.40 | 114.15 | 107.40 | 113.96 | 829 | -1.25(-1.08%) |
May 17, 2022 | 108.66 | 115.21 | 107.40 | 115.21 | 406 | +3.56(+3.19%) |
May 16, 2022 | 105.50 | 111.65 | 103.75 | 111.65 | 3,060 | +1.66(+1.51%) |
May 13, 2022 | 107.62 | 111.50 | 107.25 | 109.99 | 1,364 | +9.26(+9.19%) |
May 12, 2022 | 99.25 | 105.00 | 99.25 | 100.73 | 667 | +0.48(+0.48%) |
May 11, 2022 | 103.75 | 105.50 | 100.25 | 100.25 | 1,700 | -0.73(-0.72%) |
May 10, 2022 | 104.50 | 104.50 | 99.00 | 100.98 | 2,241 | +3.88(+3.99%) |
May 09, 2022 | 102.00 | 102.00 | 96.19 | 97.11 | 1,528 | -7.39(-7.08%) |
May 06, 2022 | 104.00 | 105.38 | 103.00 | 104.50 | 1,652 | -0.63(-0.60%) |
May 05, 2022 | 110.75 | 110.75 | 103.26 | 105.13 | 568 | -9.00(-7.89%) |
May 04, 2022 | 108.00 | 114.13 | 106.75 | 114.13 | 2,758 | +12.88(+12.72%) |
May 03, 2022 | 99.75 | 104.24 | 99.75 | 101.25 | 894 | +1.00(+1.00%) |
May 02, 2022 | 98.51 | 104.99 | 98.05 | 100.25 | 975 | +0.50(+0.50%) |
Apr 29, 2022 | 100.25 | 104.20 | 99.75 | 99.75 | 742 | +1.15(+1.17%) |
Apr 28, 2022 | 101.28 | 103.00 | 97.66 | 98.60 | 2,176 | -1.23(-1.23%) |
Apr 27, 2022 | 97.80 | 101.85 | 97.80 | 99.83 | 4,610 | -0.19(-0.18%) |
Apr 26, 2022 | 107.00 | 107.00 | 98.70 | 100.01 | 1,633 | -5.73(-5.42%) |
Apr 25, 2022 | 106.25 | 106.25 | 101.50 | 105.74 | 3,685 | -2.76(-2.54%) |
Apr 22, 2022 | 108.25 | 108.75 | 104.00 | 108.50 | 1,966 | +0.84(+0.78%) |
Apr 21, 2022 | 109.00 | 111.75 | 107.66 | 107.66 | 149 | -2.97(-2.68%) |
Apr 20, 2022 | 110.88 | 113.00 | 108.25 | 110.62 | 1,070 | +0.38(+0.34%) |
Apr 19, 2022 | 107.01 | 112.50 | 107.01 | 110.25 | 405 | -1.18(-1.06%) |
Apr 18, 2022 | 107.30 | 112.00 | 107.30 | 111.43 | 872 | +2.67(+2.45%) |
Apr 14, 2022 | 115.83 | 115.83 | 108.52 | 108.76 | 782 | +2.34(+2.20%) |
Apr 13, 2022 | 104.26 | 111.99 | 104.26 | 106.42 | 650 | -1.08(-1.00%) |
Apr 12, 2022 | 107.00 | 112.00 | 106.00 | 107.50 | 1,808 | -1.88(-1.71%) |
Apr 11, 2022 | 108.50 | 114.43 | 108.50 | 109.38 | 2,790 | +3.81(+3.60%) |
Apr 08, 2022 | 110.45 | 111.00 | 105.46 | 105.57 | 832 | -3.09(-2.84%) |
Apr 07, 2022 | 109.25 | 114.74 | 108.66 | 108.66 | 3,456 | -0.35(-0.32%) |
Apr 06, 2022 | 117.50 | 117.50 | 109.00 | 109.01 | 1,006 | -8.49(-7.23%) |
Apr 05, 2022 | 115.71 | 120.29 | 114.30 | 117.50 | 166 | -0.85(-0.72%) |
Apr 04, 2022 | 121.19 | 121.20 | 114.76 | 118.35 | 1,048 | -0.26(-0.22%) |
Apr 01, 2022 | 113.50 | 118.61 | 113.01 | 118.61 | 169 | +2.61(+2.25%) |
Mar 31, 2022 | 113.20 | 120.75 | 113.00 | 116.00 | 986 | +1.05(+0.91%) |
Mar 30, 2022 | 119.66 | 121.18 | 113.02 | 114.95 | 317 | -5.42(-4.51%) |
Mar 29, 2022 | 115.78 | 125.32 | 115.46 | 120.38 | 1,948 | +6.38(+5.60%) |
Mar 28, 2022 | 113.01 | 119.10 | 113.00 | 114.00 | 453 | -0.52(-0.45%) |
Mar 25, 2022 | 113.34 | 120.78 | 112.11 | 114.52 | 534 | +2.17(+1.93%) |
Mar 24, 2022 | 117.79 | 119.46 | 112.04 | 112.35 | 3,144 | -6.15(-5.19%) |
Mar 23, 2022 | 123.17 | 123.17 | 114.70 | 118.50 | 348 | -3.50(-2.87%) |
Mar 22, 2022 | 124.10 | 124.14 | 118.15 | 122.00 | 166 | +2.68(+2.25%) |
Mar 21, 2022 | 116.84 | 124.56 | 116.64 | 119.32 | 159 | -3.34(-2.73%) |
Mar 18, 2022 | 123.25 | 128.18 | 118.96 | 122.66 | 2,917 | +3.29(+2.76%) |
Mar 17, 2022 | 116.81 | 124.59 | 116.81 | 119.37 | 1,727 | +1.36(+1.15%) |
Mar 16, 2022 | 117.22 | 126.00 | 116.17 | 118.01 | 493 | +2.44(+2.11%) |
Mar 15, 2022 | 109.14 | 117.00 | 109.14 | 115.57 | 1,586 | +1.53(+1.34%) |
Mar 14, 2022 | 112.96 | 121.15 | 112.96 | 114.04 | 362 | -3.87(-3.28%) |
Mar 11, 2022 | 114.87 | 121.50 | 114.87 | 117.91 | 1,195 | +5.46(+4.86%) |
Mar 10, 2022 | 115.57 | 115.58 | 109.33 | 112.45 | 2,357 | -1.98(-1.73%) |
Mar 09, 2022 | 115.42 | 116.40 | 105.00 | 114.44 | 2,865 | +6.33(+5.86%) |
Mar 08, 2022 | 104.17 | 109.46 | 102.56 | 108.11 | 2,333 | +3.77(+3.61%) |
Mar 07, 2022 | 107.54 | 114.05 | 102.45 | 104.34 | 3,340 | -1.36(-1.29%) |
Mar 04, 2022 | 112.00 | 112.12 | 101.76 | 105.70 | 3,601 | -9.77(-8.46%) |
Mar 03, 2022 | 118.75 | 120.98 | 111.00 | 115.47 | 5,087 | -7.17(-5.85%) |
Mar 02, 2022 | 127.06 | 127.06 | 118.75 | 122.64 | 1,897 | -1.92(-1.55%) |