Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 108.89 | 109.55 | 106.17 | 108.61 | 720,732 | -1.03(-0.94%) |
May 27, 2022 | 108.98 | 109.80 | 108.15 | 109.65 | 327,323 | +2.29(+2.13%) |
May 26, 2022 | 108.34 | 109.64 | 106.08 | 107.36 | 419,918 | +0.58(+0.55%) |
May 25, 2022 | 105.48 | 107.36 | 104.55 | 106.77 | 337,164 | +0.95(+0.90%) |
May 24, 2022 | 107.32 | 108.27 | 102.76 | 105.82 | 377,448 | -1.70(-1.58%) |
May 23, 2022 | 104.79 | 108.43 | 104.36 | 107.52 | 446,926 | +3.58(+3.44%) |
May 20, 2022 | 103.92 | 104.25 | 100.87 | 103.94 | 600,185 | +1.02(+0.99%) |
May 19, 2022 | 102.05 | 104.57 | 99.72 | 102.92 | 549,050 | +4.55(+4.62%) |
May 18, 2022 | 101.89 | 102.82 | 97.54 | 98.37 | 480,318 | -5.16(-4.99%) |
May 17, 2022 | 102.64 | 103.64 | 100.17 | 103.53 | 598,011 | +3.70(+3.70%) |
May 16, 2022 | 99.72 | 101.84 | 98.58 | 99.84 | 498,008 | -0.46(-0.45%) |
May 13, 2022 | 96.59 | 101.78 | 96.59 | 100.29 | 405,649 | +4.41(+4.60%) |
May 12, 2022 | 91.56 | 96.34 | 91.43 | 95.88 | 404,953 | +3.20(+3.45%) |
May 11, 2022 | 94.06 | 97.78 | 92.42 | 92.68 | 517,636 | -1.93(-2.04%) |
May 10, 2022 | 95.40 | 97.12 | 92.93 | 94.62 | 407,751 | +0.88(+0.94%) |
May 09, 2022 | 96.22 | 98.34 | 93.06 | 93.73 | 536,029 | -4.69(-4.76%) |
May 06, 2022 | 99.93 | 99.93 | 96.70 | 98.42 | 615,204 | -2.36(-2.34%) |
May 05, 2022 | 105.22 | 106.19 | 99.07 | 100.78 | 575,554 | -5.71(-5.36%) |
May 04, 2022 | 104.45 | 106.62 | 100.54 | 106.48 | 430,648 | +1.53(+1.45%) |
May 03, 2022 | 101.64 | 105.47 | 101.38 | 104.96 | 443,762 | +2.91(+2.85%) |
May 02, 2022 | 101.44 | 102.95 | 98.83 | 102.05 | 394,121 | +0.53(+0.53%) |
Apr 29, 2022 | 103.31 | 104.89 | 101.34 | 101.51 | 354,976 | -2.82(-2.71%) |
Apr 28, 2022 | 102.82 | 105.52 | 98.39 | 104.33 | 348,037 | +3.44(+3.41%) |
Apr 27, 2022 | 102.75 | 103.31 | 99.64 | 100.90 | 396,668 | -1.99(-1.94%) |
Apr 26, 2022 | 106.85 | 107.24 | 102.54 | 102.89 | 265,632 | -5.07(-4.70%) |
Apr 25, 2022 | 103.43 | 108.12 | 101.80 | 107.96 | 297,562 | +3.04(+2.90%) |
Apr 22, 2022 | 107.50 | 108.25 | 104.28 | 104.92 | 349,292 | -2.96(-2.75%) |
Apr 21, 2022 | 113.77 | 114.10 | 107.12 | 107.88 | 242,916 | -3.71(-3.33%) |
Apr 20, 2022 | 111.95 | 113.08 | 110.99 | 111.60 | 176,463 | +1.19(+1.08%) |
Apr 19, 2022 | 106.53 | 110.64 | 106.53 | 110.41 | 228,696 | +4.11(+3.87%) |
Apr 18, 2022 | 106.79 | 107.99 | 105.13 | 106.30 | 190,689 | -0.78(-0.73%) |
Apr 14, 2022 | 110.43 | 110.83 | 106.62 | 107.08 | 296,568 | -2.81(-2.56%) |
Apr 13, 2022 | 107.90 | 110.55 | 107.47 | 109.89 | 173,694 | +1.77(+1.64%) |
Apr 12, 2022 | 110.28 | 114.05 | 107.79 | 108.12 | 304,097 | -0.28(-0.26%) |
Apr 11, 2022 | 106.06 | 110.01 | 106.06 | 108.40 | 438,867 | +1.16(+1.08%) |
Apr 08, 2022 | 109.49 | 109.91 | 107.11 | 107.24 | 499,876 | -2.15(-1.97%) |
Apr 07, 2022 | 109.16 | 110.77 | 108.34 | 109.39 | 386,961 | -0.38(-0.34%) |
Apr 06, 2022 | 112.36 | 113.33 | 107.49 | 109.77 | 629,932 | -4.30(-3.77%) |
Apr 05, 2022 | 120.64 | 120.84 | 112.86 | 114.06 | 548,921 | -7.03(-5.80%) |
Apr 04, 2022 | 118.06 | 121.53 | 116.53 | 121.09 | 302,760 | +2.13(+1.79%) |
Apr 01, 2022 | 118.85 | 119.69 | 117.15 | 118.96 | 310,152 | +1.25(+1.06%) |
Mar 31, 2022 | 122.47 | 123.02 | 117.67 | 117.71 | 484,727 | -5.26(-4.28%) |
Mar 30, 2022 | 124.72 | 128.49 | 122.55 | 122.97 | 272,655 | -2.80(-2.23%) |
Mar 29, 2022 | 121.84 | 126.97 | 121.35 | 125.78 | 421,540 | +6.40(+5.36%) |
Mar 28, 2022 | 119.52 | 120.88 | 117.59 | 119.38 | 449,499 | -0.11(-0.09%) |
Mar 25, 2022 | 120.62 | 120.85 | 118.19 | 119.48 | 382,129 | -1.11(-0.92%) |
Mar 24, 2022 | 122.11 | 122.71 | 119.84 | 120.59 | 571,568 | -1.01(-0.83%) |
Mar 23, 2022 | 122.23 | 123.23 | 120.41 | 121.60 | 311,071 | -1.86(-1.51%) |
Mar 22, 2022 | 122.70 | 125.34 | 122.30 | 123.47 | 373,050 | +0.32(+0.26%) |
Mar 21, 2022 | 121.57 | 123.69 | 120.20 | 123.15 | 481,562 | +1.74(+1.44%) |
Mar 18, 2022 | 118.87 | 122.68 | 117.87 | 121.41 | 652,335 | +1.42(+1.18%) |
Mar 17, 2022 | 117.16 | 121.08 | 117.16 | 119.99 | 387,793 | +1.32(+1.11%) |
Mar 16, 2022 | 117.48 | 120.29 | 115.76 | 118.67 | 727,350 | +2.44(+2.10%) |
Mar 15, 2022 | 114.97 | 117.58 | 114.55 | 116.23 | 507,539 | +2.16(+1.89%) |
Mar 14, 2022 | 115.12 | 116.87 | 113.14 | 114.07 | 310,216 | -0.40(-0.35%) |
Mar 11, 2022 | 115.77 | 117.57 | 112.98 | 114.47 | 584,521 | +2.99(+2.68%) |
Mar 10, 2022 | 110.42 | 108.10 | 111.48 | 559,785 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.42 | 114.74 | 110.68 | 113.17 | 341,128 | +4.83(+4.45%) |
Mar 08, 2022 | 110.78 | 111.02 | 105.84 | 108.35 | 739,358 | -1.59(-1.44%) |
Mar 07, 2022 | 121.21 | 122.02 | 109.75 | 109.93 | 528,100 | -10.18(-8.48%) |
Mar 04, 2022 | 121.38 | 122.36 | 117.90 | 120.12 | 352,506 | -2.26(-1.85%) |
Mar 03, 2022 | 123.98 | 126.05 | 121.44 | 122.38 | 330,354 | -2.38(-1.91%) |
Mar 02, 2022 | 119.16 | 125.59 | 118.14 | 124.75 | 624,616 | +7.05(+5.99%) |