Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.39 | 99.53 | 98.18 | 98.48 | 1,306,326 | -1.33(-1.33%) |
May 27, 2022 | 97.49 | 99.84 | 97.49 | 99.81 | 856,437 | +2.67(+2.75%) |
May 26, 2022 | 96.26 | 97.73 | 95.58 | 97.13 | 1,060,702 | +1.63(+1.71%) |
May 25, 2022 | 92.93 | 96.15 | 92.47 | 95.50 | 865,366 | +1.98(+2.12%) |
May 24, 2022 | 93.46 | 93.80 | 90.78 | 93.52 | 1,103,710 | -0.43(-0.46%) |
May 23, 2022 | 94.70 | 94.88 | 92.96 | 93.95 | 1,190,394 | +0.74(+0.80%) |
May 20, 2022 | 93.98 | 93.98 | 91.97 | 93.21 | 1,247,228 | +0.13(+0.14%) |
May 19, 2022 | 96.32 | 97.66 | 93.04 | 93.08 | 1,648,295 | -4.18(-4.30%) |
May 18, 2022 | 101.28 | 101.28 | 96.94 | 97.26 | 900,770 | -4.41(-4.34%) |
May 17, 2022 | 100.39 | 101.68 | 99.95 | 101.67 | 1,131,244 | +2.08(+2.09%) |
May 16, 2022 | 100.04 | 100.61 | 98.55 | 99.59 | 805,881 | -0.25(-0.25%) |
May 13, 2022 | 99.43 | 100.22 | 98.01 | 99.84 | 1,130,293 | +1.43(+1.45%) |
May 12, 2022 | 96.62 | 98.61 | 96.09 | 98.41 | 871,823 | +1.72(+1.78%) |
May 11, 2022 | 97.69 | 100.02 | 96.46 | 96.69 | 889,515 | -0.98(-1.01%) |
May 10, 2022 | 101.69 | 102.60 | 96.77 | 97.67 | 1,068,172 | -3.31(-3.28%) |
May 09, 2022 | 104.52 | 104.76 | 100.62 | 100.99 | 1,257,725 | -4.53(-4.29%) |
May 06, 2022 | 105.63 | 106.49 | 104.38 | 105.51 | 1,080,893 | -0.49(-0.46%) |
May 05, 2022 | 108.62 | 108.85 | 105.13 | 106.00 | 910,479 | -2.89(-2.65%) |
May 04, 2022 | 107.08 | 109.33 | 105.66 | 108.89 | 1,193,940 | +1.37(+1.28%) |
May 03, 2022 | 107.58 | 108.87 | 103.69 | 107.52 | 1,327,348 | +3.67(+3.53%) |
May 02, 2022 | 104.51 | 105.51 | 101.48 | 103.85 | 1,437,908 | -0.32(-0.31%) |
Apr 29, 2022 | 108.33 | 108.75 | 103.86 | 104.17 | 1,412,647 | -5.25(-4.80%) |
Apr 28, 2022 | 108.72 | 109.83 | 107.64 | 109.42 | 791,595 | +1.14(+1.05%) |
Apr 27, 2022 | 110.22 | 110.22 | 108.09 | 108.28 | 756,584 | -1.68(-1.53%) |
Apr 26, 2022 | 110.75 | 111.84 | 109.90 | 109.96 | 591,479 | -1.49(-1.34%) |
Apr 25, 2022 | 110.91 | 111.74 | 108.69 | 111.45 | 619,062 | +0.11(+0.10%) |
Apr 22, 2022 | 113.65 | 113.65 | 111.22 | 111.33 | 710,100 | -1.27(-1.13%) |
Apr 21, 2022 | 114.20 | 114.25 | 112.37 | 112.61 | 528,584 | -0.50(-0.44%) |
Apr 20, 2022 | 111.90 | 113.69 | 111.90 | 113.11 | 561,779 | +1.31(+1.17%) |
Apr 19, 2022 | 110.22 | 112.22 | 109.73 | 111.79 | 543,929 | +2.16(+1.97%) |
Apr 18, 2022 | 110.62 | 111.25 | 109.00 | 109.63 | 635,013 | -0.73(-0.66%) |
Apr 14, 2022 | 111.01 | 111.95 | 110.30 | 110.36 | 364,803 | -0.22(-0.20%) |
Apr 13, 2022 | 109.74 | 110.71 | 109.02 | 110.58 | 586,993 | +1.24(+1.13%) |
Apr 12, 2022 | 108.86 | 110.21 | 108.42 | 109.34 | 648,368 | +0.29(+0.27%) |
Apr 11, 2022 | 109.07 | 109.93 | 108.03 | 109.05 | 686,648 | +0.36(+0.33%) |
Apr 08, 2022 | 108.62 | 109.24 | 107.30 | 108.69 | 632,440 | +0.29(+0.27%) |
Apr 07, 2022 | 110.47 | 110.47 | 106.76 | 108.39 | 1,036,135 | -2.40(-2.17%) |
Apr 06, 2022 | 111.20 | 111.51 | 109.78 | 110.79 | 1,107,454 | -0.64(-0.57%) |
Apr 05, 2022 | 113.42 | 114.99 | 111.14 | 111.43 | 743,934 | -2.23(-1.96%) |
Apr 04, 2022 | 115.56 | 115.58 | 112.55 | 113.66 | 439,404 | -1.70(-1.47%) |
Apr 01, 2022 | 115.01 | 115.39 | 113.27 | 115.36 | 597,120 | +1.28(+1.12%) |
Mar 31, 2022 | 116.00 | 116.84 | 114.03 | 114.09 | 934,740 | -1.83(-1.57%) |
Mar 30, 2022 | 116.21 | 117.30 | 115.11 | 115.91 | 684,290 | -0.59(-0.51%) |
Mar 29, 2022 | 114.30 | 117.03 | 114.08 | 116.51 | 884,302 | +2.43(+2.13%) |
Mar 28, 2022 | 113.89 | 114.21 | 112.92 | 114.08 | 634,780 | -0.03(-0.02%) |
Mar 25, 2022 | 111.25 | 114.20 | 111.25 | 114.11 | 871,178 | +3.22(+2.90%) |
Mar 24, 2022 | 108.37 | 110.97 | 108.29 | 110.89 | 819,670 | +2.50(+2.30%) |
Mar 23, 2022 | 110.50 | 110.61 | 108.11 | 108.39 | 660,795 | -1.88(-1.71%) |
Mar 22, 2022 | 111.25 | 111.79 | 110.04 | 110.27 | 761,601 | -0.08(-0.07%) |
Mar 21, 2022 | 109.99 | 111.10 | 109.33 | 110.35 | 520,733 | +0.84(+0.77%) |
Mar 18, 2022 | 109.32 | 109.63 | 107.78 | 109.51 | 1,394,473 | -0.17(-0.15%) |
Mar 17, 2022 | 108.38 | 109.68 | 108.03 | 109.67 | 609,838 | +0.84(+0.78%) |
Mar 16, 2022 | 109.13 | 109.90 | 106.75 | 108.83 | 864,383 | +0.98(+0.91%) |
Mar 15, 2022 | 108.56 | 109.23 | 106.76 | 107.85 | 766,539 | -0.12(-0.11%) |
Mar 14, 2022 | 109.61 | 110.50 | 107.48 | 107.97 | 997,230 | -0.56(-0.52%) |
Mar 11, 2022 | 110.57 | 111.15 | 108.45 | 108.53 | 830,801 | -1.34(-1.22%) |
Mar 10, 2022 | 107.84 | 110.07 | 106.78 | 109.88 | 562,837 | +0.83(+0.77%) |
Mar 09, 2022 | 109.14 | 110.08 | 108.61 | 109.04 | 1,099,821 | +1.73(+1.61%) |
Mar 08, 2022 | 107.16 | 109.05 | 105.89 | 107.31 | 1,048,164 | +0.83(+0.78%) |
Mar 07, 2022 | 107.97 | 108.87 | 106.04 | 106.48 | 702,120 | -1.80(-1.67%) |
Mar 04, 2022 | 106.00 | 108.34 | 105.65 | 108.29 | 728,637 | +0.57(+0.53%) |
Mar 03, 2022 | 107.69 | 108.28 | 106.21 | 107.71 | 714,036 | -0.34(-0.32%) |
Mar 02, 2022 | 107.07 | 108.40 | 106.90 | 108.06 | 754,591 | +1.81(+1.70%) |