Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 110.55 | 110.55 | 109.23 | 110.38 | 2,932,775 | -1.26(-1.13%) |
May 27, 2022 | 110.57 | 111.65 | 109.93 | 111.64 | 958,139 | +0.86(+0.77%) |
May 26, 2022 | 110.46 | 111.47 | 110.15 | 110.78 | 1,142,204 | +0.78(+0.71%) |
May 25, 2022 | 109.99 | 110.83 | 109.53 | 110.01 | 1,068,115 | -0.10(-0.10%) |
May 24, 2022 | 108.35 | 110.50 | 107.76 | 110.11 | 988,377 | +2.24(+2.08%) |
May 23, 2022 | 107.20 | 108.31 | 106.01 | 107.87 | 1,364,493 | +1.87(+1.76%) |
May 20, 2022 | 104.90 | 106.40 | 104.33 | 106.00 | 1,034,097 | +0.96(+0.91%) |
May 19, 2022 | 104.86 | 105.57 | 103.67 | 105.04 | 994,247 | -0.45(-0.43%) |
May 18, 2022 | 107.87 | 107.87 | 105.26 | 105.50 | 1,145,457 | -1.79(-1.67%) |
May 17, 2022 | 107.30 | 107.41 | 105.35 | 107.29 | 1,103,570 | +0.56(+0.52%) |
May 16, 2022 | 107.13 | 107.81 | 106.36 | 106.73 | 1,308,615 | +0.19(+0.18%) |
May 13, 2022 | 105.53 | 107.07 | 104.85 | 106.54 | 1,151,582 | +0.82(+0.78%) |
May 12, 2022 | 106.26 | 106.94 | 104.76 | 105.72 | 1,256,272 | -0.50(-0.47%) |
May 11, 2022 | 107.17 | 108.98 | 105.82 | 106.22 | 1,128,707 | -0.46(-0.43%) |
May 10, 2022 | 107.29 | 108.69 | 105.23 | 106.69 | 1,010,013 | -0.49(-0.46%) |
May 09, 2022 | 108.03 | 108.23 | 106.60 | 107.18 | 1,202,735 | -1.20(-1.11%) |
May 06, 2022 | 107.82 | 108.75 | 106.91 | 108.37 | 1,438,210 | -0.13(-0.12%) |
May 05, 2022 | 108.74 | 110.83 | 107.46 | 108.51 | 1,067,244 | -0.25(-0.23%) |
May 04, 2022 | 106.83 | 108.76 | 106.67 | 108.76 | 1,054,092 | +2.55(+2.40%) |
May 03, 2022 | 105.86 | 108.05 | 105.60 | 106.21 | 970,589 | +0.80(+0.76%) |
May 02, 2022 | 107.69 | 108.15 | 104.38 | 105.41 | 1,151,772 | -1.55(-1.45%) |
Apr 29, 2022 | 109.86 | 109.86 | 106.59 | 106.96 | 3,063,656 | -3.22(-2.92%) |
Apr 28, 2022 | 110.10 | 110.90 | 109.22 | 110.17 | 868,836 | +0.71(+0.65%) |
Apr 27, 2022 | 110.57 | 111.53 | 108.86 | 109.47 | 845,334 | -0.93(-0.85%) |
Apr 26, 2022 | 111.18 | 112.10 | 110.29 | 110.40 | 927,628 | -0.61(-0.55%) |
Apr 25, 2022 | 111.93 | 112.31 | 109.58 | 111.01 | 1,115,375 | -0.94(-0.84%) |
Apr 22, 2022 | 114.13 | 114.13 | 111.83 | 111.96 | 894,965 | -2.32(-2.03%) |
Apr 21, 2022 | 115.37 | 115.66 | 114.11 | 114.28 | 727,500 | -1.44(-1.25%) |
Apr 20, 2022 | 114.60 | 115.97 | 113.94 | 115.72 | 666,136 | +1.96(+1.72%) |
Apr 19, 2022 | 113.30 | 114.00 | 112.95 | 113.76 | 564,495 | +0.95(+0.84%) |
Apr 18, 2022 | 113.14 | 114.90 | 112.26 | 112.81 | 667,971 | -0.13(-0.12%) |
Apr 14, 2022 | 114.01 | 114.13 | 112.91 | 112.94 | 995,731 | -0.15(-0.13%) |
Apr 13, 2022 | 113.68 | 114.08 | 111.84 | 113.09 | 914,014 | -0.28(-0.25%) |
Apr 12, 2022 | 113.26 | 114.40 | 112.38 | 113.37 | 808,154 | -0.29(-0.26%) |
Apr 11, 2022 | 115.21 | 115.54 | 113.28 | 113.67 | 956,535 | -1.13(-0.99%) |
Apr 08, 2022 | 114.19 | 114.90 | 112.97 | 114.80 | 1,004,957 | +0.80(+0.70%) |
Apr 07, 2022 | 115.06 | 115.06 | 112.50 | 114.00 | 1,179,787 | -1.12(-0.97%) |
Apr 06, 2022 | 113.82 | 115.17 | 112.92 | 115.12 | 1,075,012 | +1.72(+1.51%) |
Apr 05, 2022 | 112.67 | 114.09 | 112.50 | 113.40 | 790,763 | +0.99(+0.88%) |
Apr 04, 2022 | 113.89 | 113.96 | 111.45 | 112.41 | 1,105,190 | -2.10(-1.84%) |
Apr 01, 2022 | 112.77 | 114.56 | 112.07 | 114.51 | 1,054,872 | +1.81(+1.61%) |
Mar 31, 2022 | 113.22 | 114.07 | 112.69 | 112.70 | 1,226,747 | -0.83(-0.73%) |
Mar 30, 2022 | 112.37 | 113.57 | 111.40 | 113.53 | 988,085 | +1.12(+1.00%) |
Mar 29, 2022 | 110.74 | 112.42 | 110.49 | 112.41 | 772,582 | +1.31(+1.18%) |
Mar 28, 2022 | 111.74 | 111.74 | 110.48 | 111.10 | 1,203,142 | -0.69(-0.62%) |
Mar 25, 2022 | 109.71 | 111.85 | 109.36 | 111.79 | 959,511 | +2.69(+2.46%) |
Mar 24, 2022 | 108.10 | 109.31 | 107.76 | 109.10 | 839,717 | +1.28(+1.19%) |
Mar 23, 2022 | 107.89 | 108.50 | 106.23 | 107.82 | 713,508 | +0.14(+0.13%) |
Mar 22, 2022 | 109.10 | 109.41 | 107.29 | 107.68 | 802,288 | -1.02(-0.94%) |
Mar 21, 2022 | 106.58 | 108.73 | 106.51 | 108.69 | 770,275 | +2.37(+2.23%) |
Mar 18, 2022 | 107.95 | 108.84 | 106.10 | 106.33 | 2,410,549 | -1.64(-1.52%) |
Mar 17, 2022 | 108.08 | 108.93 | 107.54 | 107.97 | 781,379 | +0.11(+0.10%) |
Mar 16, 2022 | 107.38 | 107.98 | 105.38 | 107.86 | 1,279,250 | +0.23(+0.21%) |
Mar 15, 2022 | 107.92 | 108.20 | 106.63 | 107.63 | 1,265,536 | +1.18(+1.11%) |
Mar 14, 2022 | 107.75 | 107.96 | 104.92 | 106.45 | 952,728 | -0.83(-0.77%) |
Mar 11, 2022 | 106.87 | 107.92 | 105.99 | 107.28 | 1,387,071 | +0.42(+0.40%) |
Mar 10, 2022 | 105.02 | 107.24 | 104.96 | 106.86 | 846,228 | +1.05(+0.99%) |
Mar 09, 2022 | 107.67 | 108.19 | 105.78 | 105.81 | 1,162,207 | -1.15(-1.08%) |
Mar 08, 2022 | 109.76 | 109.76 | 106.96 | 106.96 | 1,270,084 | -2.46(-2.25%) |
Mar 07, 2022 | 109.63 | 110.17 | 108.13 | 109.42 | 1,632,002 | -0.13(-0.12%) |
Mar 04, 2022 | 106.89 | 109.66 | 106.10 | 109.55 | 1,226,031 | +2.27(+2.12%) |
Mar 03, 2022 | 105.52 | 107.31 | 105.51 | 107.28 | 1,232,296 | +2.45(+2.34%) |
Mar 02, 2022 | 103.75 | 105.44 | 103.24 | 104.83 | 1,419,283 | +1.14(+1.10%) |