Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 106.66 | 106.66 | 104.36 | 105.11 | 73,166 | -1.73(-1.62%) |
May 27, 2022 | 105.57 | 108.12 | 105.57 | 106.85 | 63,952 | +2.00(+1.91%) |
May 26, 2022 | 104.79 | 106.18 | 104.79 | 104.85 | 52,566 | +0.73(+0.70%) |
May 25, 2022 | 103.33 | 105.21 | 103.33 | 104.11 | 55,748 | -0.14(-0.13%) |
May 24, 2022 | 103.46 | 105.33 | 102.47 | 104.25 | 66,018 | -0.01(-0.01%) |
May 23, 2022 | 104.76 | 105.49 | 103.45 | 104.26 | 53,198 | -0.42(-0.40%) |
May 20, 2022 | 104.21 | 105.35 | 101.40 | 104.68 | 41,329 | +1.48(+1.43%) |
May 19, 2022 | 103.07 | 104.36 | 101.46 | 103.20 | 48,423 | -0.63(-0.61%) |
May 18, 2022 | 104.86 | 106.79 | 101.99 | 103.84 | 54,239 | -2.86(-2.68%) |
May 17, 2022 | 105.83 | 107.11 | 104.66 | 106.70 | 24,663 | +2.28(+2.18%) |
May 16, 2022 | 105.09 | 106.57 | 103.23 | 104.42 | 24,583 | -0.68(-0.65%) |
May 13, 2022 | 105.35 | 106.73 | 104.49 | 105.10 | 41,899 | +0.74(+0.71%) |
May 12, 2022 | 101.88 | 104.52 | 101.72 | 104.36 | 36,502 | +2.49(+2.44%) |
May 11, 2022 | 103.03 | 104.98 | 101.42 | 101.88 | 33,947 | -0.97(-0.94%) |
May 10, 2022 | 106.40 | 106.88 | 101.80 | 102.85 | 55,377 | -2.17(-2.07%) |
May 09, 2022 | 103.91 | 106.55 | 102.62 | 105.02 | 31,798 | +0.61(+0.59%) |
May 06, 2022 | 104.36 | 105.42 | 101.69 | 104.40 | 37,071 | -0.56(-0.54%) |
May 05, 2022 | 107.89 | 108.61 | 104.00 | 104.97 | 35,506 | -3.63(-3.34%) |
May 04, 2022 | 105.75 | 108.77 | 104.55 | 108.59 | 32,840 | +3.46(+3.29%) |
May 03, 2022 | 103.92 | 106.44 | 103.54 | 105.13 | 27,268 | +0.61(+0.58%) |
May 02, 2022 | 104.11 | 106.10 | 103.45 | 104.53 | 31,509 | +0.02(+0.02%) |
Apr 29, 2022 | 106.41 | 106.72 | 103.98 | 104.51 | 36,901 | -1.68(-1.58%) |
Apr 28, 2022 | 105.66 | 106.95 | 104.48 | 106.19 | 47,535 | +1.40(+1.33%) |
Apr 27, 2022 | 106.59 | 106.63 | 104.56 | 104.80 | 31,417 | -1.41(-1.33%) |
Apr 26, 2022 | 108.81 | 109.50 | 105.76 | 106.21 | 41,713 | -3.18(-2.91%) |
Apr 25, 2022 | 108.65 | 109.51 | 106.61 | 109.39 | 31,890 | +0.17(+0.15%) |
Apr 22, 2022 | 111.31 | 111.84 | 108.78 | 109.23 | 35,250 | -2.83(-2.52%) |
Apr 21, 2022 | 112.31 | 112.82 | 111.75 | 112.06 | 31,018 | +0.45(+0.41%) |
Apr 20, 2022 | 110.76 | 113.46 | 110.76 | 111.60 | 41,847 | +1.48(+1.35%) |
Apr 19, 2022 | 108.06 | 110.45 | 108.06 | 110.12 | 31,443 | +2.41(+2.24%) |
Apr 18, 2022 | 108.04 | 108.89 | 106.76 | 107.70 | 30,666 | -0.79(-0.73%) |
Apr 14, 2022 | 108.99 | 109.54 | 107.57 | 108.50 | 41,485 | +0.25(+0.23%) |
Apr 13, 2022 | 107.81 | 108.46 | 106.84 | 108.25 | 31,064 | +1.11(+1.03%) |
Apr 12, 2022 | 107.83 | 109.16 | 106.63 | 107.14 | 33,365 | +0.47(+0.44%) |
Apr 11, 2022 | 106.90 | 108.55 | 106.36 | 106.68 | 27,746 | -0.90(-0.84%) |
Apr 08, 2022 | 110.03 | 110.33 | 107.30 | 107.58 | 29,734 | -2.20(-2.00%) |
Apr 07, 2022 | 110.07 | 110.63 | 107.93 | 109.77 | 35,781 | -0.03(-0.03%) |
Apr 06, 2022 | 109.44 | 111.14 | 109.39 | 109.80 | 28,073 | -0.37(-0.33%) |
Apr 05, 2022 | 113.46 | 113.95 | 108.49 | 110.17 | 73,211 | -3.11(-2.75%) |
Apr 04, 2022 | 113.36 | 113.92 | 109.66 | 113.28 | 56,395 | +0.27(+0.24%) |
Apr 01, 2022 | 116.26 | 116.26 | 112.59 | 113.02 | 72,314 | -3.27(-2.81%) |
Mar 31, 2022 | 117.35 | 117.98 | 115.76 | 116.29 | 62,095 | -1.46(-1.24%) |
Mar 30, 2022 | 116.91 | 118.43 | 116.00 | 117.75 | 31,716 | +1.26(+1.08%) |
Mar 29, 2022 | 114.01 | 116.61 | 114.01 | 116.50 | 52,684 | +2.50(+2.19%) |
Mar 28, 2022 | 114.71 | 115.35 | 112.48 | 113.99 | 35,614 | -0.48(-0.42%) |
Mar 25, 2022 | 114.75 | 116.45 | 114.08 | 114.48 | 54,123 | +0.23(+0.20%) |
Mar 24, 2022 | 113.59 | 115.60 | 113.59 | 114.25 | 48,779 | -1.71(-1.48%) |
Mar 23, 2022 | 117.61 | 118.21 | 115.96 | 115.96 | 22,904 | -1.95(-1.65%) |
Mar 22, 2022 | 117.87 | 119.78 | 117.13 | 117.91 | 17,524 | +0.26(+0.22%) |
Mar 21, 2022 | 116.50 | 119.06 | 116.17 | 117.65 | 31,574 | +1.45(+1.25%) |
Mar 18, 2022 | 117.26 | 117.61 | 114.78 | 116.20 | 69,838 | +0.16(+0.14%) |
Mar 17, 2022 | 114.49 | 116.77 | 114.24 | 116.04 | 25,891 | +0.99(+0.86%) |
Mar 16, 2022 | 116.98 | 117.52 | 114.45 | 115.05 | 50,025 | -1.39(-1.20%) |
Mar 15, 2022 | 117.72 | 118.14 | 115.64 | 116.45 | 36,022 | -0.50(-0.43%) |
Mar 14, 2022 | 120.14 | 120.56 | 116.67 | 116.95 | 42,980 | -3.22(-2.68%) |
Mar 11, 2022 | 123.02 | 123.02 | 120.17 | 120.17 | 20,252 | -2.09(-1.71%) |
Mar 10, 2022 | 120.65 | 122.78 | 120.15 | 122.26 | 36,012 | +0.30(+0.24%) |
Mar 09, 2022 | 122.04 | 123.26 | 120.78 | 121.97 | 30,758 | +1.36(+1.12%) |
Mar 08, 2022 | 121.22 | 123.41 | 119.76 | 120.61 | 56,206 | -1.09(-0.89%) |
Mar 07, 2022 | 118.21 | 122.13 | 118.21 | 121.70 | 65,932 | +3.57(+3.02%) |
Mar 04, 2022 | 116.99 | 118.23 | 115.86 | 118.13 | 35,017 | +0.57(+0.49%) |
Mar 03, 2022 | 120.65 | 120.90 | 115.14 | 117.55 | 102,654 | -3.83(-3.15%) |
Mar 02, 2022 | 118.45 | 122.41 | 118.45 | 121.38 | 57,291 | +3.36(+2.85%) |