Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 110.50 | 112.63 | 109.79 | 112.32 | 2,700,896 | +3.42(+3.14%) |
May 27, 2022 | 108.94 | 109.05 | 106.98 | 108.91 | 1,348,183 | -0.20(-0.18%) |
May 26, 2022 | 110.24 | 110.53 | 108.10 | 109.11 | 1,067,914 | -0.76(-0.69%) |
May 25, 2022 | 109.55 | 110.87 | 108.53 | 109.86 | 1,227,581 | +0.26(+0.23%) |
May 24, 2022 | 107.14 | 109.69 | 106.39 | 109.61 | 2,118,233 | +1.92(+1.78%) |
May 23, 2022 | 104.81 | 108.57 | 104.11 | 107.69 | 1,268,922 | +3.85(+3.71%) |
May 20, 2022 | 104.90 | 106.64 | 101.65 | 103.84 | 1,352,229 | -0.92(-0.88%) |
May 19, 2022 | 104.43 | 105.93 | 102.19 | 104.76 | 1,695,365 | -0.89(-0.84%) |
May 18, 2022 | 109.38 | 110.04 | 105.02 | 105.65 | 1,306,420 | -4.44(-4.03%) |
May 17, 2022 | 108.21 | 111.06 | 106.59 | 110.09 | 1,540,190 | +3.70(+3.48%) |
May 16, 2022 | 104.38 | 106.60 | 104.31 | 106.38 | 1,545,328 | +2.83(+2.73%) |
May 13, 2022 | 104.83 | 105.50 | 102.33 | 103.56 | 1,583,197 | +0.39(+0.38%) |
May 12, 2022 | 103.60 | 104.46 | 100.72 | 103.17 | 1,626,425 | -0.57(-0.55%) |
May 11, 2022 | 104.43 | 106.80 | 103.08 | 103.74 | 2,021,029 | -0.53(-0.51%) |
May 10, 2022 | 102.76 | 104.99 | 102.35 | 104.27 | 1,802,220 | +2.36(+2.32%) |
May 09, 2022 | 106.99 | 107.55 | 101.66 | 101.90 | 1,878,997 | -6.99(-6.42%) |
May 06, 2022 | 108.27 | 109.25 | 106.94 | 108.90 | 1,561,470 | +0.39(+0.36%) |
May 05, 2022 | 111.93 | 112.39 | 108.07 | 108.51 | 1,093,264 | -3.65(-3.25%) |
May 04, 2022 | 110.85 | 112.35 | 108.64 | 112.16 | 1,971,825 | +1.81(+1.64%) |
May 03, 2022 | 108.68 | 111.20 | 108.27 | 110.35 | 1,357,613 | +1.45(+1.33%) |
May 02, 2022 | 106.91 | 109.77 | 106.90 | 108.91 | 1,748,341 | +2.00(+1.87%) |
Apr 29, 2022 | 110.82 | 110.82 | 106.75 | 106.90 | 1,611,895 | -3.51(-3.18%) |
Apr 28, 2022 | 113.56 | 114.22 | 109.10 | 110.41 | 2,375,537 | -2.01(-1.79%) |
Apr 27, 2022 | 111.52 | 115.09 | 107.50 | 112.42 | 2,870,195 | +3.88(+3.57%) |
Apr 26, 2022 | 113.41 | 114.22 | 108.50 | 108.55 | 2,487,208 | -1.45(-1.31%) |
Apr 25, 2022 | 109.99 | 110.73 | 106.29 | 109.99 | 2,092,426 | -1.47(-1.31%) |
Apr 22, 2022 | 115.32 | 116.28 | 110.29 | 111.46 | 3,432,159 | -4.15(-3.59%) |
Apr 21, 2022 | 120.35 | 121.34 | 115.43 | 115.61 | 1,915,404 | -3.47(-2.91%) |
Apr 20, 2022 | 116.08 | 119.68 | 114.99 | 119.08 | 2,428,979 | +2.61(+2.24%) |
Apr 19, 2022 | 117.27 | 119.25 | 115.19 | 116.47 | 2,456,785 | -3.33(-2.78%) |
Apr 18, 2022 | 117.06 | 120.94 | 116.72 | 119.79 | 2,653,494 | +2.65(+2.26%) |
Apr 14, 2022 | 115.30 | 117.53 | 115.29 | 117.15 | 1,455,457 | +2.83(+2.48%) |
Apr 13, 2022 | 112.91 | 114.76 | 112.57 | 114.31 | 1,458,867 | +1.57(+1.39%) |
Apr 12, 2022 | 112.37 | 114.80 | 111.99 | 112.74 | 1,519,398 | +1.54(+1.38%) |
Apr 11, 2022 | 113.31 | 113.35 | 110.21 | 111.20 | 1,835,470 | -0.55(-0.49%) |
Apr 08, 2022 | 111.52 | 113.28 | 110.56 | 111.75 | 1,423,137 | +1.43(+1.29%) |
Apr 07, 2022 | 107.56 | 111.20 | 107.50 | 110.33 | 2,157,101 | +3.38(+3.16%) |
Apr 06, 2022 | 105.87 | 108.65 | 105.75 | 106.94 | 2,055,787 | +1.20(+1.13%) |
Apr 05, 2022 | 105.71 | 106.61 | 105.27 | 105.74 | 1,167,053 | +0.42(+0.39%) |
Apr 04, 2022 | 107.17 | 107.17 | 104.50 | 105.33 | 865,109 | -1.26(-1.18%) |
Apr 01, 2022 | 105.41 | 107.36 | 105.03 | 106.58 | 1,063,559 | +1.86(+1.78%) |
Mar 31, 2022 | 103.33 | 105.98 | 102.58 | 104.72 | 1,306,194 | +1.04(+1.00%) |
Mar 30, 2022 | 102.89 | 105.14 | 102.88 | 103.68 | 1,214,644 | +1.54(+1.51%) |
Mar 29, 2022 | 103.95 | 103.95 | 98.29 | 102.14 | 2,910,142 | -5.46(-5.08%) |
Mar 28, 2022 | 110.14 | 110.14 | 106.76 | 107.60 | 1,433,762 | -3.17(-2.86%) |
Mar 25, 2022 | 107.82 | 111.00 | 107.82 | 110.77 | 2,374,181 | +3.04(+2.82%) |
Mar 24, 2022 | 106.41 | 107.92 | 106.13 | 107.73 | 1,778,578 | +1.92(+1.81%) |
Mar 23, 2022 | 104.70 | 106.12 | 104.38 | 105.81 | 1,329,981 | +1.54(+1.48%) |
Mar 22, 2022 | 104.89 | 105.07 | 103.18 | 104.27 | 2,134,990 | +0.24(+0.23%) |
Mar 21, 2022 | 100.61 | 104.08 | 100.18 | 104.03 | 3,139,348 | +4.89(+4.93%) |
Mar 18, 2022 | 98.98 | 99.66 | 97.50 | 99.14 | 2,458,423 | -0.45(-0.46%) |
Mar 17, 2022 | 98.81 | 100.92 | 98.57 | 99.60 | 2,079,584 | +1.26(+1.28%) |
Mar 16, 2022 | 101.93 | 102.29 | 97.30 | 98.34 | 3,242,321 | -3.78(-3.70%) |
Mar 15, 2022 | 102.64 | 103.47 | 100.24 | 102.12 | 1,560,602 | -0.08(-0.08%) |
Mar 14, 2022 | 104.11 | 104.43 | 100.59 | 102.21 | 1,726,160 | -1.68(-1.62%) |
Mar 11, 2022 | 103.61 | 105.05 | 103.14 | 103.89 | 1,450,633 | +0.17(+0.16%) |
Mar 10, 2022 | 100.80 | 104.17 | 100.67 | 103.72 | 2,045,289 | +2.14(+2.11%) |
Mar 09, 2022 | 101.12 | 102.44 | 99.28 | 101.57 | 1,768,667 | +1.11(+1.10%) |
Mar 08, 2022 | 102.91 | 103.81 | 99.70 | 100.47 | 2,718,020 | -2.31(-2.24%) |
Mar 07, 2022 | 103.48 | 106.44 | 101.56 | 102.77 | 3,210,526 | +0.41(+0.40%) |
Mar 04, 2022 | 103.06 | 103.06 | 100.87 | 102.37 | 2,196,715 | -0.84(-0.82%) |
Mar 03, 2022 | 102.77 | 103.79 | 101.63 | 103.21 | 2,228,621 | +1.36(+1.34%) |
Mar 02, 2022 | 100.93 | 102.44 | 100.50 | 101.85 | 2,269,330 | +1.80(+1.80%) |