Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.86 | 107.44 | 104.01 | 107.44 | 22,142 | +1.31(+1.24%) |
May 27, 2022 | 105.80 | 107.42 | 105.80 | 106.13 | 4,078 | +2.33(+2.25%) |
May 26, 2022 | 100.23 | 104.49 | 100.23 | 103.80 | 6,798 | +3.49(+3.48%) |
May 25, 2022 | 97.35 | 101.16 | 96.36 | 100.31 | 6,602 | +2.04(+2.08%) |
May 24, 2022 | 100.57 | 101.18 | 97.20 | 98.26 | 6,414 | -3.71(-3.64%) |
May 23, 2022 | 98.83 | 102.94 | 98.83 | 101.98 | 7,753 | +3.32(+3.37%) |
May 20, 2022 | 97.27 | 99.78 | 97.20 | 98.65 | 6,640 | +1.82(+1.88%) |
May 19, 2022 | 96.91 | 97.87 | 96.32 | 96.84 | 12,530 | -0.16(-0.16%) |
May 18, 2022 | 97.75 | 100.18 | 94.64 | 96.99 | 32,714 | -0.16(-0.16%) |
May 17, 2022 | 97.20 | 98.16 | 96.25 | 97.15 | 10,332 | +0.73(+0.76%) |
May 16, 2022 | 96.36 | 97.35 | 94.43 | 96.42 | 8,708 | -0.18(-0.19%) |
May 13, 2022 | 97.20 | 98.30 | 96.42 | 96.60 | 8,597 | +0.38(+0.39%) |
May 12, 2022 | 98.56 | 99.28 | 95.23 | 96.22 | 14,027 | -0.44(-0.45%) |
May 11, 2022 | 95.28 | 98.01 | 95.28 | 96.66 | 13,528 | +0.34(+0.35%) |
May 10, 2022 | 97.20 | 97.20 | 94.95 | 96.32 | 6,059 | -1.92(-1.96%) |
May 09, 2022 | 100.72 | 100.72 | 97.20 | 98.24 | 8,416 | -4.04(-3.95%) |
May 06, 2022 | 102.29 | 102.29 | 102.29 | 102.29 | 4,861 | -0.64(-0.62%) |
May 05, 2022 | 108.76 | 108.76 | 102.06 | 102.93 | 14,293 | -5.90(-5.42%) |
May 04, 2022 | 107.32 | 108.83 | 105.94 | 108.83 | 7,730 | +0.49(+0.46%) |
May 03, 2022 | 107.79 | 109.44 | 106.23 | 108.33 | 8,610 | -0.66(-0.61%) |
May 02, 2022 | 109.17 | 112.07 | 107.13 | 109.00 | 32,215 | +1.11(+1.03%) |
Apr 29, 2022 | 110.80 | 110.81 | 107.89 | 107.89 | 9,669 | -3.40(-3.06%) |
Apr 28, 2022 | 109.27 | 112.45 | 109.27 | 111.29 | 5,348 | +2.04(+1.87%) |
Apr 27, 2022 | 108.41 | 110.51 | 107.91 | 109.25 | 6,548 | +0.77(+0.71%) |
Apr 26, 2022 | 110.70 | 112.68 | 108.00 | 108.48 | 8,792 | -1.88(-1.71%) |
Apr 25, 2022 | 114.74 | 114.74 | 104.97 | 110.36 | 18,288 | -6.08(-5.22%) |
Apr 22, 2022 | 120.13 | 120.13 | 115.68 | 116.44 | 4,331 | -8.16(-6.55%) |
Apr 21, 2022 | 127.75 | 127.75 | 124.01 | 124.60 | 5,219 | -1.50(-1.19%) |
Apr 20, 2022 | 124.54 | 126.10 | 123.91 | 126.10 | 3,669 | +3.02(+2.46%) |
Apr 19, 2022 | 122.25 | 124.42 | 121.28 | 123.08 | 2,812 | +4.01(+3.37%) |
Apr 18, 2022 | 119.20 | 119.60 | 118.38 | 119.06 | 2,404 | -2.87(-2.35%) |
Apr 14, 2022 | 126.38 | 126.38 | 121.40 | 121.93 | 5,615 | -4.89(-3.86%) |
Apr 13, 2022 | 126.84 | 130.14 | 123.55 | 126.82 | 7,379 | +1.25(+1.00%) |
Apr 12, 2022 | 126.84 | 130.23 | 125.17 | 125.57 | 5,232 | -0.79(-0.62%) |
Apr 11, 2022 | 126.40 | 126.40 | 126.35 | 126.35 | 2,154 | -0.25(-0.20%) |
Apr 08, 2022 | 128.95 | 128.95 | 125.69 | 126.61 | 5,543 | -1.09(-0.85%) |
Apr 07, 2022 | 130.26 | 130.92 | 127.69 | 127.69 | 8,778 | -4.93(-3.71%) |
Apr 06, 2022 | 132.04 | 133.82 | 129.19 | 132.62 | 10,887 | -0.75(-0.56%) |
Apr 05, 2022 | 134.79 | 134.79 | 133.37 | 133.37 | 6,507 | -2.49(-1.83%) |
Apr 04, 2022 | 131.32 | 136.34 | 129.62 | 135.86 | 11,256 | +5.42(+4.16%) |
Apr 01, 2022 | 128.19 | 130.44 | 127.10 | 130.44 | 7,233 | +4.50(+3.57%) |
Mar 31, 2022 | 123.71 | 126.62 | 123.71 | 125.94 | 8,488 | +1.28(+1.03%) |
Mar 30, 2022 | 123.22 | 130.16 | 123.22 | 124.66 | 7,002 | -0.12(-0.09%) |
Mar 29, 2022 | 121.98 | 126.38 | 121.81 | 124.78 | 8,147 | +4.82(+4.02%) |
Mar 28, 2022 | 118.24 | 121.12 | 116.56 | 119.96 | 9,335 | +0.33(+0.28%) |
Mar 25, 2022 | 122.19 | 122.19 | 119.63 | 119.63 | 3,754 | -2.51(-2.06%) |
Mar 24, 2022 | 121.58 | 123.16 | 120.69 | 122.14 | 6,371 | -0.79(-0.64%) |
Mar 23, 2022 | 124.93 | 125.27 | 122.92 | 122.92 | 2,992 | -2.65(-2.11%) |
Mar 22, 2022 | 124.63 | 127.27 | 124.63 | 125.57 | 9,491 | -0.50(-0.39%) |
Mar 21, 2022 | 127.81 | 127.81 | 124.53 | 126.07 | 4,139 | +0.97(+0.78%) |
Mar 18, 2022 | 126.54 | 128.86 | 122.92 | 125.10 | 28,407 | -3.64(-2.83%) |
Mar 17, 2022 | 121.70 | 128.97 | 121.70 | 128.73 | 5,824 | +6.53(+5.34%) |
Mar 16, 2022 | 122.47 | 123.82 | 120.46 | 122.21 | 5,585 | +0.98(+0.81%) |
Mar 15, 2022 | 120.27 | 121.88 | 119.27 | 121.23 | 6,935 | -0.55(-0.45%) |
Mar 14, 2022 | 121.61 | 122.70 | 120.97 | 121.78 | 9,458 | -1.13(-0.92%) |
Mar 11, 2022 | 133.13 | 133.13 | 121.73 | 122.91 | 17,782 | -8.31(-6.33%) |
Mar 10, 2022 | 132.79 | 132.79 | 128.05 | 131.22 | 20,722 | -5.51(-4.03%) |
Mar 09, 2022 | 141.24 | 141.24 | 136.73 | 136.73 | 12,719 | -2.38(-1.71%) |
Mar 08, 2022 | 142.75 | 145.75 | 139.11 | 139.11 | 6,980 | -3.49(-2.45%) |
Mar 07, 2022 | 144.49 | 145.91 | 142.60 | 142.60 | 8,630 | -2.18(-1.51%) |
Mar 04, 2022 | 142.10 | 147.88 | 141.10 | 144.78 | 7,298 | +2.63(+1.85%) |
Mar 03, 2022 | 143.90 | 143.90 | 141.20 | 142.15 | 3,911 | -1.36(-0.95%) |
Mar 02, 2022 | 143.53 | 143.92 | 142.54 | 143.51 | 5,601 | +4.52(+3.25%) |