Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 110.51 | 112.63 | 109.79 | 112.33 | 2,700,786 | +3.42(+3.14%) |
May 27, 2022 | 108.94 | 109.05 | 106.98 | 108.91 | 1,348,128 | -0.20(-0.18%) |
May 26, 2022 | 110.24 | 110.53 | 108.10 | 109.11 | 1,067,871 | -0.76(-0.69%) |
May 25, 2022 | 109.56 | 110.88 | 108.53 | 109.87 | 1,227,532 | +0.26(+0.23%) |
May 24, 2022 | 107.14 | 109.69 | 106.40 | 109.61 | 2,118,148 | +1.92(+1.78%) |
May 23, 2022 | 104.82 | 108.58 | 104.12 | 107.70 | 1,268,871 | +3.86(+3.71%) |
May 20, 2022 | 104.91 | 106.64 | 101.65 | 103.84 | 1,352,174 | -0.92(-0.88%) |
May 19, 2022 | 104.43 | 105.93 | 102.20 | 104.76 | 1,695,297 | -0.89(-0.85%) |
May 18, 2022 | 109.39 | 110.05 | 105.03 | 105.66 | 1,306,368 | -4.44(-4.03%) |
May 17, 2022 | 108.21 | 111.07 | 106.60 | 110.09 | 1,540,128 | +3.70(+3.48%) |
May 16, 2022 | 104.39 | 106.61 | 104.32 | 106.39 | 1,545,265 | +2.83(+2.73%) |
May 13, 2022 | 104.84 | 105.51 | 102.33 | 103.56 | 1,583,133 | +0.39(+0.38%) |
May 12, 2022 | 103.60 | 104.47 | 100.73 | 103.17 | 1,626,360 | -0.57(-0.55%) |
May 11, 2022 | 104.43 | 106.80 | 103.08 | 103.74 | 2,020,948 | -0.53(-0.51%) |
May 10, 2022 | 102.77 | 104.99 | 102.35 | 104.27 | 1,802,147 | +2.36(+2.32%) |
May 09, 2022 | 106.99 | 107.55 | 101.66 | 101.91 | 1,878,921 | -6.99(-6.42%) |
May 06, 2022 | 108.27 | 109.25 | 106.94 | 108.90 | 1,561,407 | +0.39(+0.36%) |
May 05, 2022 | 111.94 | 112.40 | 108.07 | 108.52 | 1,093,220 | -3.65(-3.25%) |
May 04, 2022 | 110.86 | 112.35 | 108.65 | 112.16 | 1,971,746 | +1.80(+1.64%) |
May 03, 2022 | 108.69 | 111.21 | 108.27 | 110.36 | 1,357,558 | +1.45(+1.33%) |
May 02, 2022 | 106.92 | 109.77 | 106.91 | 108.91 | 1,748,270 | +2.00(+1.87%) |
Apr 29, 2022 | 110.82 | 110.82 | 106.76 | 106.91 | 1,611,830 | -3.51(-3.18%) |
Apr 28, 2022 | 113.56 | 114.22 | 109.11 | 110.41 | 2,375,441 | -2.01(-1.79%) |
Apr 27, 2022 | 111.52 | 115.09 | 107.50 | 112.43 | 2,870,079 | +3.88(+3.57%) |
Apr 26, 2022 | 113.41 | 114.22 | 108.50 | 108.55 | 2,487,108 | -1.45(-1.31%) |
Apr 25, 2022 | 110.00 | 110.74 | 106.30 | 110.00 | 2,092,341 | -1.46(-1.31%) |
Apr 22, 2022 | 115.33 | 116.28 | 110.29 | 111.46 | 3,432,020 | -4.15(-3.59%) |
Apr 21, 2022 | 120.36 | 121.35 | 115.43 | 115.61 | 1,915,326 | -3.47(-2.91%) |
Apr 20, 2022 | 116.08 | 119.69 | 115.00 | 119.08 | 2,428,880 | +2.61(+2.24%) |
Apr 19, 2022 | 117.28 | 119.25 | 115.20 | 116.47 | 2,456,685 | -3.33(-2.78%) |
Apr 18, 2022 | 117.07 | 120.94 | 116.73 | 119.80 | 2,653,387 | +2.65(+2.26%) |
Apr 14, 2022 | 115.30 | 117.53 | 115.29 | 117.15 | 1,455,398 | +2.84(+2.48%) |
Apr 13, 2022 | 112.92 | 114.76 | 112.58 | 114.32 | 1,458,809 | +1.57(+1.39%) |
Apr 12, 2022 | 112.37 | 114.81 | 111.99 | 112.75 | 1,519,336 | +1.54(+1.39%) |
Apr 11, 2022 | 113.32 | 113.35 | 110.22 | 111.21 | 1,835,396 | -0.55(-0.49%) |
Apr 08, 2022 | 111.52 | 113.29 | 110.56 | 111.76 | 1,423,079 | +1.43(+1.29%) |
Apr 07, 2022 | 107.57 | 111.21 | 107.50 | 110.33 | 2,157,014 | +3.38(+3.16%) |
Apr 06, 2022 | 105.88 | 108.66 | 105.75 | 106.95 | 2,055,704 | +1.20(+1.13%) |
Apr 05, 2022 | 105.72 | 106.61 | 105.28 | 105.75 | 1,167,006 | +0.42(+0.39%) |
Apr 04, 2022 | 107.17 | 107.17 | 104.51 | 105.33 | 865,074 | -1.26(-1.18%) |
Apr 01, 2022 | 105.42 | 107.36 | 105.04 | 106.59 | 1,063,516 | +1.86(+1.78%) |
Mar 31, 2022 | 103.34 | 105.98 | 102.59 | 104.72 | 1,306,141 | +1.04(+1.00%) |
Mar 30, 2022 | 102.89 | 105.14 | 102.89 | 103.69 | 1,214,594 | +1.54(+1.51%) |
Mar 29, 2022 | 103.96 | 103.96 | 98.30 | 102.14 | 2,910,025 | -5.46(-5.08%) |
Mar 28, 2022 | 110.14 | 110.14 | 106.77 | 107.61 | 1,433,704 | -3.17(-2.86%) |
Mar 25, 2022 | 107.83 | 111.00 | 107.83 | 110.77 | 2,374,085 | +3.04(+2.82%) |
Mar 24, 2022 | 106.42 | 107.93 | 106.13 | 107.73 | 1,778,506 | +1.92(+1.81%) |
Mar 23, 2022 | 104.71 | 106.12 | 104.39 | 105.81 | 1,329,927 | +1.54(+1.48%) |
Mar 22, 2022 | 104.89 | 105.08 | 103.18 | 104.27 | 2,134,904 | +0.24(+0.23%) |
Mar 21, 2022 | 100.61 | 104.08 | 100.19 | 104.03 | 3,139,221 | +4.89(+4.93%) |
Mar 18, 2022 | 98.99 | 99.66 | 97.50 | 99.15 | 2,458,323 | -0.45(-0.46%) |
Mar 17, 2022 | 98.82 | 100.93 | 98.57 | 99.60 | 2,079,500 | +1.26(+1.28%) |
Mar 16, 2022 | 101.94 | 102.30 | 97.31 | 98.35 | 3,242,189 | -3.78(-3.70%) |
Mar 15, 2022 | 102.65 | 103.48 | 100.25 | 102.13 | 1,560,539 | -0.08(-0.08%) |
Mar 14, 2022 | 104.11 | 104.43 | 100.59 | 102.21 | 1,726,090 | -1.68(-1.62%) |
Mar 11, 2022 | 103.62 | 105.06 | 103.15 | 103.89 | 1,450,574 | +0.17(+0.16%) |
Mar 10, 2022 | 100.80 | 104.18 | 100.67 | 103.72 | 2,045,207 | +2.14(+2.11%) |
Mar 09, 2022 | 101.12 | 102.44 | 99.28 | 101.58 | 1,768,596 | +1.11(+1.10%) |
Mar 08, 2022 | 102.91 | 103.81 | 99.71 | 100.47 | 2,717,911 | -2.31(-2.24%) |
Mar 07, 2022 | 103.49 | 106.44 | 101.57 | 102.78 | 3,210,397 | +0.41(+0.40%) |
Mar 04, 2022 | 103.06 | 103.06 | 100.88 | 102.37 | 2,196,626 | -0.84(-0.81%) |
Mar 03, 2022 | 102.78 | 103.80 | 101.63 | 103.21 | 2,228,531 | +1.36(+1.34%) |
Mar 02, 2022 | 100.94 | 102.45 | 100.50 | 101.85 | 2,269,239 | +1.80(+1.79%) |