Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.48 | 104.55 | 100.39 | 103.87 | 553,709 | +0.39(+0.38%) |
May 30, 2022 | 105.74 | 105.74 | 103.32 | 103.48 | 54,940 | +0.02(+0.02%) |
May 27, 2022 | 103.08 | 103.91 | 102.02 | 103.46 | 138,957 | +1.20(+1.17%) |
May 26, 2022 | 100.06 | 103.93 | 100.06 | 102.26 | 154,908 | +2.21(+2.21%) |
May 25, 2022 | 98.07 | 100.97 | 98.04 | 100.05 | 252,212 | +1.99(+2.03%) |
May 24, 2022 | 102.07 | 102.07 | 96.72 | 98.06 | 288,032 | -3.73(-3.66%) |
May 20, 2022 | 101.79 | 0 | +0.18(+0.18%) | |||
May 19, 2022 | 98.87 | 103.38 | 97.84 | 101.61 | 269,095 | +2.58(+2.61%) |
May 18, 2022 | 106.60 | 106.62 | 98.68 | 99.03 | 332,652 | -9.14(-8.45%) |
May 17, 2022 | 105.55 | 108.25 | 104.91 | 108.17 | 353,743 | +5.84(+5.71%) |
May 16, 2022 | 103.64 | 104.51 | 100.89 | 102.33 | 266,522 | -2.18(-2.09%) |
May 13, 2022 | 103.23 | 106.71 | 103.11 | 104.51 | 219,440 | +2.79(+2.74%) |
May 12, 2022 | 100.00 | 103.27 | 98.71 | 101.72 | 206,339 | +1.14(+1.13%) |
May 11, 2022 | 104.38 | 106.68 | 100.19 | 100.58 | 247,079 | -3.67(-3.52%) |
May 10, 2022 | 105.68 | 107.26 | 102.35 | 104.25 | 247,129 | +0.06(+0.06%) |
May 09, 2022 | 107.97 | 107.97 | 103.85 | 104.19 | 278,714 | -4.15(-3.83%) |
May 06, 2022 | 107.91 | 110.05 | 105.27 | 108.34 | 250,264 | +0.08(+0.07%) |
May 05, 2022 | 108.98 | 109.69 | 106.74 | 108.26 | 357,795 | -1.59(-1.45%) |
May 04, 2022 | 107.48 | 110.47 | 106.40 | 109.85 | 307,464 | +2.72(+2.54%) |
May 03, 2022 | 103.14 | 107.94 | 102.49 | 107.13 | 354,182 | +4.47(+4.35%) |
May 02, 2022 | 104.23 | 104.83 | 100.78 | 102.66 | 417,601 | -0.68(-0.66%) |
Apr 29, 2022 | 112.50 | 112.50 | 103.09 | 103.34 | 447,965 | -3.38(-3.17%) |
Apr 28, 2022 | 101.49 | 107.09 | 101.49 | 106.72 | 398,014 | +5.23(+5.15%) |
Apr 27, 2022 | 102.47 | 104.77 | 100.76 | 101.49 | 507,645 | -1.47(-1.43%) |
Apr 26, 2022 | 109.22 | 109.22 | 102.86 | 102.96 | 250,401 | -6.46(-5.90%) |
Apr 25, 2022 | 105.92 | 109.60 | 105.22 | 109.42 | 235,964 | +3.75(+3.55%) |
Apr 22, 2022 | 108.42 | 109.61 | 105.58 | 105.67 | 165,666 | -2.83(-2.61%) |
Apr 21, 2022 | 110.04 | 112.02 | 108.27 | 108.50 | 392,972 | -0.36(-0.33%) |
Apr 20, 2022 | 106.45 | 109.12 | 104.63 | 108.86 | 433,866 | +3.80(+3.62%) |
Apr 19, 2022 | 103.99 | 105.53 | 102.66 | 105.06 | 290,851 | +2.52(+2.46%) |
Apr 18, 2022 | 101.91 | 103.64 | 99.47 | 102.54 | 381,464 | +0.07(+0.07%) |
Apr 14, 2022 | 102.47 | 0 | -2.96(-2.81%) | |||
Apr 13, 2022 | 103.66 | 105.90 | 103.47 | 105.43 | 215,782 | +1.59(+1.53%) |
Apr 12, 2022 | 106.50 | 109.04 | 103.43 | 103.84 | 280,811 | -1.81(-1.71%) |
Apr 11, 2022 | 103.00 | 106.04 | 102.02 | 105.65 | 366,869 | +1.81(+1.74%) |
Apr 08, 2022 | 107.45 | 107.46 | 103.42 | 103.84 | 562,179 | -5.73(-5.23%) |
Apr 07, 2022 | 109.07 | 110.48 | 107.78 | 109.57 | 442,968 | -0.01(-0.01%) |
Apr 06, 2022 | 112.04 | 113.50 | 108.51 | 109.58 | 790,655 | -4.39(-3.85%) |
Apr 05, 2022 | 120.99 | 121.07 | 113.87 | 113.97 | 756,365 | -6.26(-5.21%) |
Apr 04, 2022 | 125.61 | 125.61 | 120.01 | 120.23 | 655,895 | -5.37(-4.28%) |
Apr 01, 2022 | 134.33 | 134.58 | 122.77 | 125.60 | 506,648 | -7.55(-5.67%) |
Mar 31, 2022 | 135.46 | 136.24 | 133.01 | 133.15 | 194,078 | -1.30(-0.97%) |
Mar 30, 2022 | 134.75 | 135.40 | 132.31 | 134.45 | 158,829 | -1.32(-0.97%) |
Mar 29, 2022 | 134.84 | 137.07 | 133.58 | 135.77 | 172,166 | +2.15(+1.61%) |
Mar 28, 2022 | 131.66 | 133.89 | 130.61 | 133.62 | 199,878 | +2.19(+1.67%) |
Mar 25, 2022 | 138.99 | 138.99 | 130.43 | 131.43 | 279,049 | -6.82(-4.93%) |
Mar 24, 2022 | 138.18 | 139.08 | 136.12 | 138.25 | 270,715 | -0.24(-0.17%) |
Mar 23, 2022 | 140.00 | 140.77 | 138.40 | 138.49 | 171,614 | -1.67(-1.19%) |
Mar 22, 2022 | 137.55 | 140.43 | 137.50 | 140.16 | 185,388 | +2.65(+1.93%) |
Mar 21, 2022 | 134.74 | 137.72 | 134.66 | 137.51 | 239,600 | +2.36(+1.75%) |
Mar 18, 2022 | 130.64 | 135.34 | 130.21 | 135.15 | 388,561 | +3.47(+2.64%) |
Mar 17, 2022 | 130.03 | 131.70 | 127.95 | 131.68 | 138,827 | +1.59(+1.22%) |
Mar 16, 2022 | 126.22 | 130.89 | 126.15 | 130.09 | 298,867 | +5.72(+4.60%) |
Mar 15, 2022 | 121.35 | 125.50 | 121.35 | 124.37 | 283,469 | +4.25(+3.54%) |
Mar 14, 2022 | 121.83 | 121.97 | 118.61 | 120.12 | 355,464 | +1.79(+1.51%) |
Mar 11, 2022 | 122.44 | 122.44 | 118.20 | 118.33 | 310,409 | -3.01(-2.48%) |
Mar 10, 2022 | 120.12 | 122.03 | 119.74 | 121.34 | 230,289 | -0.90(-0.74%) |
Mar 09, 2022 | 119.00 | 122.67 | 118.10 | 122.24 | 617,219 | +5.03(+4.29%) |
Mar 08, 2022 | 121.28 | 121.62 | 115.31 | 117.21 | 571,517 | -4.44(-3.65%) |
Mar 07, 2022 | 130.00 | 131.64 | 120.62 | 121.65 | 396,490 | -9.64(-7.34%) |
Mar 04, 2022 | 135.15 | 135.46 | 129.13 | 131.29 | 256,956 | -3.13(-2.33%) |
Mar 03, 2022 | 135.07 | 136.93 | 133.89 | 134.42 | 228,136 | +0.46(+0.34%) |
Mar 02, 2022 | 131.03 | 134.71 | 130.93 | 133.96 | 285,464 | +2.69(+2.05%) |