Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 107.75 | 108.07 | 107.17 | 107.47 | 692,436 | +0.40(+0.37%) |
May 27, 2022 | 106.55 | 107.07 | 106.35 | 107.07 | 320,501 | +1.31(+1.24%) |
May 26, 2022 | 104.67 | 106.06 | 104.67 | 105.76 | 339,170 | +1.25(+1.20%) |
May 25, 2022 | 103.73 | 104.91 | 103.59 | 104.50 | 271,349 | +0.10(+0.10%) |
May 24, 2022 | 104.58 | 104.71 | 103.58 | 104.40 | 584,518 | -1.34(-1.27%) |
May 23, 2022 | 105.27 | 105.90 | 104.93 | 105.74 | 596,952 | +1.66(+1.59%) |
May 20, 2022 | 104.82 | 104.90 | 102.77 | 104.08 | 271,126 | +0.26(+0.25%) |
May 19, 2022 | 102.34 | 104.37 | 102.34 | 103.82 | 294,014 | +1.79(+1.76%) |
May 18, 2022 | 103.61 | 103.86 | 101.83 | 102.03 | 247,173 | -2.42(-2.31%) |
May 17, 2022 | 104.09 | 104.49 | 103.41 | 104.45 | 537,481 | +2.38(+2.33%) |
May 16, 2022 | 101.50 | 102.46 | 101.22 | 102.07 | 1,102,352 | +0.30(+0.29%) |
May 13, 2022 | 100.19 | 101.96 | 100.19 | 101.77 | 721,992 | +2.92(+2.95%) |
May 12, 2022 | 98.78 | 99.84 | 98.05 | 98.85 | 656,966 | -0.63(-0.64%) |
May 11, 2022 | 100.34 | 101.71 | 99.47 | 99.48 | 329,066 | -0.65(-0.65%) |
May 10, 2022 | 101.43 | 101.44 | 99.45 | 100.13 | 513,917 | +0.13(+0.13%) |
May 09, 2022 | 101.69 | 101.83 | 99.78 | 100.00 | 537,026 | -3.72(-3.58%) |
May 06, 2022 | 104.01 | 104.40 | 102.99 | 103.72 | 486,712 | -0.98(-0.94%) |
May 05, 2022 | 107.20 | 107.20 | 103.94 | 104.71 | 618,082 | -3.87(-3.56%) |
May 04, 2022 | 106.44 | 108.71 | 105.54 | 108.57 | 262,453 | +1.75(+1.64%) |
May 03, 2022 | 106.49 | 107.13 | 106.36 | 106.83 | 236,835 | +0.78(+0.74%) |
May 02, 2022 | 105.94 | 106.52 | 104.87 | 106.05 | 492,513 | -0.58(-0.54%) |
Apr 29, 2022 | 108.37 | 108.89 | 106.56 | 106.62 | 464,640 | -1.22(-1.13%) |
Apr 28, 2022 | 107.02 | 108.14 | 106.16 | 107.84 | 239,566 | +1.63(+1.53%) |
Apr 27, 2022 | 106.17 | 107.07 | 105.84 | 106.21 | 336,607 | +0.14(+0.13%) |
Apr 26, 2022 | 108.08 | 108.09 | 105.99 | 106.07 | 327,660 | -2.78(-2.55%) |
Apr 25, 2022 | 108.40 | 109.04 | 107.45 | 108.85 | 282,390 | -1.07(-0.97%) |
Apr 22, 2022 | 111.69 | 111.69 | 109.81 | 109.92 | 382,733 | -2.17(-1.94%) |
Apr 21, 2022 | 114.50 | 114.53 | 111.92 | 112.09 | 197,905 | -1.59(-1.40%) |
Apr 20, 2022 | 113.81 | 114.00 | 113.27 | 113.69 | 442,677 | +0.61(+0.54%) |
Apr 19, 2022 | 112.21 | 113.09 | 112.01 | 113.07 | 407,782 | +0.42(+0.37%) |
Apr 18, 2022 | 112.78 | 113.16 | 112.33 | 112.65 | 235,255 | -0.46(-0.41%) |
Apr 14, 2022 | 113.71 | 113.91 | 112.96 | 113.12 | 405,004 | -0.43(-0.38%) |
Apr 13, 2022 | 112.52 | 113.66 | 112.36 | 113.55 | 166,730 | +1.49(+1.33%) |
Apr 12, 2022 | 113.06 | 113.27 | 111.74 | 112.06 | 250,194 | -0.29(-0.26%) |
Apr 11, 2022 | 113.28 | 113.36 | 112.30 | 112.35 | 1,844,216 | -1.59(-1.40%) |
Apr 08, 2022 | 113.92 | 114.36 | 113.53 | 113.94 | 211,836 | -0.04(-0.03%) |
Apr 07, 2022 | 113.83 | 114.31 | 113.17 | 113.97 | 299,714 | -0.22(-0.20%) |
Apr 06, 2022 | 114.54 | 114.91 | 113.51 | 114.20 | 773,201 | -1.48(-1.28%) |
Apr 05, 2022 | 117.02 | 117.42 | 115.50 | 115.67 | 1,134,387 | -1.43(-1.22%) |
Apr 04, 2022 | 116.84 | 117.30 | 116.70 | 117.11 | 1,178,557 | +0.76(+0.65%) |
Apr 01, 2022 | 116.06 | 116.36 | 115.46 | 116.34 | 204,444 | +1.19(+1.03%) |
Mar 31, 2022 | 116.02 | 116.44 | 115.15 | 115.15 | 326,917 | -1.38(-1.19%) |
Mar 30, 2022 | 116.96 | 117.24 | 116.25 | 116.54 | 1,493,265 | -0.48(-0.41%) |
Mar 29, 2022 | 117.03 | 117.11 | 116.33 | 117.02 | 1,107,576 | +1.97(+1.71%) |
Mar 28, 2022 | 114.88 | 115.10 | 114.27 | 115.05 | 1,107,941 | -0.62(-0.54%) |
Mar 25, 2022 | 115.67 | 115.83 | 114.99 | 115.67 | 297,916 | +0.01(+0.01%) |
Mar 24, 2022 | 115.48 | 115.69 | 114.86 | 115.67 | 487,912 | +0.52(+0.45%) |
Mar 23, 2022 | 115.14 | 115.61 | 114.78 | 115.14 | 602,637 | -1.12(-0.96%) |
Mar 22, 2022 | 115.90 | 116.32 | 115.80 | 116.26 | 781,327 | +1.13(+0.99%) |
Mar 21, 2022 | 114.92 | 115.35 | 114.52 | 115.13 | 917,197 | -0.29(-0.25%) |
Mar 18, 2022 | 113.57 | 115.49 | 113.45 | 115.41 | 270,573 | +1.10(+0.96%) |
Mar 17, 2022 | 113.32 | 114.53 | 112.88 | 114.32 | 264,925 | +0.88(+0.78%) |
Mar 16, 2022 | 111.58 | 113.43 | 110.90 | 113.43 | 464,460 | +3.77(+3.43%) |
Mar 15, 2022 | 109.33 | 109.84 | 108.64 | 109.67 | 1,251,894 | -0.05(-0.04%) |
Mar 14, 2022 | 110.74 | 111.07 | 109.46 | 109.72 | 370,033 | -0.33(-0.30%) |
Mar 11, 2022 | 111.95 | 111.96 | 109.97 | 110.04 | 305,178 | -0.79(-0.71%) |
Mar 10, 2022 | 110.48 | 110.26 | 110.83 | 244,518 | -0.64(-0.58%) | |
Mar 09, 2022 | 110.45 | 111.95 | 109.91 | 111.47 | 259,302 | +3.67(+3.41%) |
Mar 08, 2022 | 107.95 | 109.49 | 106.95 | 107.80 | 729,182 | +0.78(+0.73%) |
Mar 07, 2022 | 109.47 | 109.66 | 106.77 | 107.02 | 643,150 | -3.43(-3.11%) |
Mar 04, 2022 | 110.39 | 110.76 | 109.63 | 110.45 | 434,036 | -2.40(-2.12%) |
Mar 03, 2022 | 114.35 | 114.35 | 112.41 | 112.85 | 471,157 | -1.50(-1.31%) |
Mar 02, 2022 | 113.86 | 114.66 | 113.41 | 114.34 | 286,234 | +1.27(+1.13%) |