Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.67 | 129.75 | 126.59 | 126.67 | 2,022 | +2.34(+1.88%) |
May 27, 2022 | 128.62 | 128.62 | 124.08 | 124.33 | 1,045 | +3.35(+2.77%) |
May 26, 2022 | 120.98 | 128.57 | 120.90 | 120.98 | 1,876 | -1.60(-1.31%) |
May 25, 2022 | 123.58 | 126.67 | 122.25 | 122.58 | 1,034 | -2.55(-2.03%) |
May 24, 2022 | 123.58 | 126.92 | 123.08 | 125.12 | 4,924 | +2.05(+1.66%) |
May 23, 2022 | 123.50 | 126.67 | 122.83 | 123.08 | 1,740 | +2.53(+2.10%) |
May 20, 2022 | 120.63 | 128.02 | 120.55 | 120.55 | 1,661 | -6.12(-4.83%) |
May 19, 2022 | 119.83 | 126.67 | 119.83 | 126.67 | 1,338 | -4.25(-3.25%) |
May 18, 2022 | 124.13 | 131.17 | 124.05 | 130.92 | 1,354 | -2.80(-2.09%) |
May 17, 2022 | 129.33 | 133.72 | 128.73 | 133.72 | 519 | +9.64(+7.77%) |
May 16, 2022 | 130.67 | 130.75 | 123.75 | 124.08 | 2,024 | +3.33(+2.76%) |
May 13, 2022 | 121.58 | 126.17 | 120.75 | 120.75 | 4,686 | +2.00(+1.68%) |
May 12, 2022 | 122.92 | 123.42 | 118.75 | 118.75 | 2,284 | -5.17(-4.17%) |
May 11, 2022 | 122.08 | 125.17 | 120.00 | 123.92 | 1,588 | +3.42(+2.84%) |
May 10, 2022 | 120.58 | 124.17 | 120.08 | 120.50 | 2,421 | +3.47(+2.97%) |
May 09, 2022 | 119.58 | 124.35 | 116.95 | 117.03 | 4,344 | -2.97(-2.47%) |
May 06, 2022 | 123.92 | 123.92 | 120.00 | 120.00 | 2,188 | -2.16(-1.77%) |
May 05, 2022 | 126.63 | 130.42 | 122.16 | 122.16 | 2,393 | +0.08(+0.07%) |
May 04, 2022 | 123.33 | 129.17 | 122.00 | 122.08 | 1,563 | -2.00(-1.61%) |
May 03, 2022 | 125.33 | 130.42 | 124.00 | 124.08 | 1,016 | -0.50(-0.40%) |
May 02, 2022 | 128.70 | 130.17 | 124.58 | 124.58 | 2,972 | -7.34(-5.56%) |
Apr 29, 2022 | 127.58 | 132.17 | 125.58 | 131.92 | 868 | +7.34(+5.89%) |
Apr 28, 2022 | 126.17 | 128.17 | 123.08 | 124.58 | 1,273 | +2.00(+1.63%) |
Apr 27, 2022 | 124.83 | 130.97 | 122.50 | 122.58 | 1,352 | -4.84(-3.80%) |
Apr 26, 2022 | 129.25 | 129.25 | 123.83 | 127.42 | 802 | -1.50(-1.16%) |
Apr 25, 2022 | 128.17 | 129.17 | 125.00 | 128.92 | 1,508 | +2.34(+1.85%) |
Apr 22, 2022 | 129.92 | 130.42 | 126.58 | 126.58 | 1,145 | -1.50(-1.17%) |
Apr 21, 2022 | 130.08 | 133.17 | 128.08 | 128.08 | 6,122 | -2.59(-1.98%) |
Apr 20, 2022 | 129.67 | 130.67 | 126.83 | 130.67 | 1,893 | +5.00(+3.98%) |
Apr 19, 2022 | 124.80 | 125.67 | 122.38 | 125.67 | 831 | +0.27(+0.22%) |
Apr 18, 2022 | 125.32 | 125.40 | 117.98 | 125.40 | 2,659 | +7.32(+6.20%) |
Apr 14, 2022 | 118.50 | 124.17 | 118.00 | 118.08 | 1,248 | -0.42(-0.35%) |
Apr 13, 2022 | 119.58 | 124.62 | 118.50 | 118.50 | 1,420 | -0.08(-0.07%) |
Apr 12, 2022 | 123.92 | 124.92 | 118.58 | 118.58 | 617 | -7.09(-5.64%) |
Apr 11, 2022 | 125.92 | 125.92 | 119.58 | 125.67 | 415 | +3.57(+2.92%) |
Apr 08, 2022 | 123.35 | 124.52 | 120.73 | 122.10 | 861 | +3.77(+3.19%) |
Apr 07, 2022 | 124.17 | 124.17 | 118.25 | 118.33 | 837 | +1.35(+1.15%) |
Apr 06, 2022 | 116.83 | 122.92 | 116.75 | 116.98 | 2,028 | -4.59(-3.78%) |
Apr 05, 2022 | 119.48 | 121.57 | 119.13 | 121.57 | 918 | +4.34(+3.70%) |
Apr 04, 2022 | 122.92 | 123.42 | 117.23 | 117.23 | 567 | -3.35(-2.78%) |
Apr 01, 2022 | 120.83 | 127.92 | 120.58 | 120.58 | 517 | -5.84(-4.62%) |
Mar 31, 2022 | 119.83 | 126.42 | 119.33 | 126.42 | 378 | +1.04(+0.83%) |
Mar 30, 2022 | 132.67 | 132.67 | 125.38 | 125.38 | 1,021 | +0.35(+0.28%) |
Mar 29, 2022 | 125.08 | 130.42 | 124.95 | 125.03 | 480 | +7.95(+6.79%) |
Mar 28, 2022 | 118.08 | 124.32 | 117.08 | 117.08 | 12,669 | +3.65(+3.22%) |
Mar 25, 2022 | 113.58 | 120.17 | 113.43 | 113.43 | 730 | +0.00(+0.00%) |
Mar 24, 2022 | 119.42 | 120.02 | 113.36 | 113.43 | 913 | -6.99(-5.80%) |
Mar 23, 2022 | 120.50 | 120.50 | 113.30 | 120.42 | 842 | +1.64(+1.38%) |
Mar 22, 2022 | 121.70 | 121.70 | 118.65 | 118.78 | 934 | +1.85(+1.58%) |
Mar 21, 2022 | 116.85 | 124.25 | 116.85 | 116.93 | 952 | -7.59(-6.10%) |
Mar 18, 2022 | 120.92 | 124.52 | 117.33 | 124.52 | 1,592 | +6.69(+5.68%) |
Mar 17, 2022 | 124.12 | 124.20 | 116.88 | 117.83 | 1,883 | +1.25(+1.07%) |
Mar 16, 2022 | 113.33 | 122.10 | 113.33 | 116.58 | 1,198 | -2.34(-1.97%) |
Mar 15, 2022 | 120.00 | 120.00 | 111.55 | 118.92 | 1,011 | -5.25(-4.23%) |
Mar 14, 2022 | 124.17 | 124.42 | 116.00 | 124.17 | 492 | +8.76(+7.59%) |
Mar 11, 2022 | 124.17 | 124.17 | 115.33 | 115.41 | 774 | -5.96(-4.91%) |
Mar 10, 2022 | 121.07 | 122.27 | 119.03 | 121.37 | 967 | -1.46(-1.19%) |
Mar 09, 2022 | 128.12 | 130.24 | 122.83 | 122.83 | 1,080 | -1.24(-1.00%) |
Mar 08, 2022 | 117.50 | 124.07 | 116.83 | 124.07 | 1,793 | +8.39(+7.25%) |
Mar 07, 2022 | 121.17 | 122.92 | 115.60 | 115.68 | 1,950 | -12.79(-9.96%) |
Mar 04, 2022 | 121.08 | 128.47 | 121.00 | 128.47 | 1,251 | -6.45(-4.78%) |
Mar 03, 2022 | 131.32 | 134.92 | 127.48 | 134.92 | 301 | +3.29(+2.50%) |
Mar 02, 2022 | 132.78 | 134.22 | 131.63 | 131.63 | 440 | -5.70(-4.15%) |