Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.50 | 114.91 | 113.44 | 114.02 | 383,859 | -0.71(-0.62%) |
May 27, 2022 | 113.15 | 114.78 | 113.15 | 114.73 | 233,530 | +2.32(+2.06%) |
May 26, 2022 | 110.83 | 112.75 | 110.74 | 112.41 | 205,772 | +1.93(+1.75%) |
May 25, 2022 | 109.20 | 110.97 | 109.20 | 110.48 | 249,875 | +0.81(+0.74%) |
May 24, 2022 | 109.53 | 109.97 | 108.24 | 109.66 | 132,082 | -0.79(-0.72%) |
May 23, 2022 | 109.60 | 110.66 | 108.97 | 110.46 | 364,680 | +1.87(+1.72%) |
May 20, 2022 | 109.61 | 109.61 | 106.50 | 108.59 | 279,934 | +0.32(+0.29%) |
May 19, 2022 | 107.81 | 109.36 | 107.47 | 108.27 | 272,728 | -0.05(-0.05%) |
May 18, 2022 | 111.18 | 111.18 | 108.03 | 108.32 | 227,893 | -3.95(-3.52%) |
May 17, 2022 | 111.95 | 112.31 | 110.95 | 112.27 | 232,054 | +2.23(+2.03%) |
May 16, 2022 | 110.03 | 110.98 | 109.49 | 110.04 | 231,075 | -0.33(-0.30%) |
May 13, 2022 | 109.02 | 110.72 | 108.81 | 110.37 | 477,560 | +2.77(+2.57%) |
May 12, 2022 | 106.93 | 108.54 | 106.01 | 107.60 | 296,110 | -0.04(-0.04%) |
May 11, 2022 | 109.05 | 110.53 | 107.51 | 107.64 | 349,646 | -1.44(-1.32%) |
May 10, 2022 | 110.42 | 110.78 | 108.12 | 109.08 | 203,790 | +0.25(+0.23%) |
May 09, 2022 | 110.64 | 110.84 | 108.41 | 108.83 | 312,411 | -3.65(-3.24%) |
May 06, 2022 | 112.50 | 113.38 | 111.10 | 112.48 | 450,122 | -0.73(-0.65%) |
May 05, 2022 | 116.29 | 116.29 | 112.16 | 113.21 | 708,312 | -4.28(-3.65%) |
May 04, 2022 | 114.72 | 117.82 | 113.67 | 117.50 | 227,450 | +2.96(+2.58%) |
May 03, 2022 | 114.26 | 115.12 | 113.96 | 114.54 | 269,271 | +0.61(+0.53%) |
May 02, 2022 | 113.23 | 114.27 | 111.69 | 113.93 | 250,573 | +0.41(+0.36%) |
Apr 29, 2022 | 116.39 | 116.98 | 113.33 | 113.52 | 298,842 | -3.46(-2.96%) |
Apr 28, 2022 | 115.66 | 117.41 | 114.48 | 116.98 | 266,615 | +2.47(+2.15%) |
Apr 27, 2022 | 114.44 | 115.66 | 113.79 | 114.52 | 371,592 | +0.43(+0.37%) |
Apr 26, 2022 | 116.61 | 116.61 | 114.08 | 114.09 | 638,887 | -3.15(-2.69%) |
Apr 25, 2022 | 116.12 | 117.38 | 115.01 | 117.24 | 207,251 | +0.28(+0.24%) |
Apr 22, 2022 | 119.81 | 119.81 | 116.84 | 116.96 | 194,740 | -2.96(-2.47%) |
Apr 21, 2022 | 122.78 | 123.23 | 119.78 | 119.92 | 231,992 | -1.82(-1.49%) |
Apr 20, 2022 | 122.35 | 122.49 | 121.57 | 121.74 | 678,824 | +0.17(+0.14%) |
Apr 19, 2022 | 120.02 | 121.87 | 120.02 | 121.56 | 218,170 | +1.50(+1.25%) |
Apr 18, 2022 | 119.97 | 120.83 | 119.73 | 120.07 | 236,331 | -0.41(-0.34%) |
Apr 14, 2022 | 121.78 | 122.06 | 120.39 | 120.47 | 243,492 | -1.24(-1.02%) |
Apr 13, 2022 | 120.07 | 121.76 | 120.07 | 121.71 | 201,922 | +1.52(+1.26%) |
Apr 12, 2022 | 121.44 | 122.02 | 119.84 | 120.19 | 112,816 | -0.55(-0.46%) |
Apr 11, 2022 | 121.75 | 121.90 | 120.57 | 120.74 | 203,227 | -1.84(-1.50%) |
Apr 08, 2022 | 122.64 | 123.32 | 122.14 | 122.58 | 138,242 | -0.36(-0.29%) |
Apr 07, 2022 | 122.32 | 123.32 | 121.55 | 122.94 | 102,669 | +0.53(+0.43%) |
Apr 06, 2022 | 122.72 | 123.06 | 121.62 | 122.41 | 251,222 | -1.35(-1.09%) |
Apr 05, 2022 | 124.96 | 125.50 | 123.51 | 123.76 | 50,393 | -1.66(-1.33%) |
Apr 04, 2022 | 124.54 | 125.49 | 124.40 | 125.42 | 248,505 | +0.89(+0.71%) |
Apr 01, 2022 | 124.47 | 124.54 | 123.54 | 124.53 | 183,398 | +0.63(+0.51%) |
Mar 31, 2022 | 125.51 | 125.75 | 123.80 | 123.90 | 255,866 | -1.95(-1.55%) |
Mar 30, 2022 | 126.38 | 126.53 | 125.39 | 125.86 | 197,607 | -0.80(-0.63%) |
Mar 29, 2022 | 126.28 | 126.74 | 125.59 | 126.66 | 271,272 | +1.93(+1.55%) |
Mar 28, 2022 | 123.88 | 124.75 | 123.29 | 124.73 | 645,679 | +0.55(+0.44%) |
Mar 25, 2022 | 124.00 | 124.28 | 123.16 | 124.17 | 184,082 | +0.38(+0.30%) |
Mar 24, 2022 | 122.87 | 123.81 | 122.50 | 123.80 | 111,270 | +1.51(+1.23%) |
Mar 23, 2022 | 122.95 | 123.37 | 122.23 | 122.29 | 141,563 | -1.54(-1.24%) |
Mar 22, 2022 | 122.99 | 124.02 | 122.70 | 123.83 | 177,419 | +1.42(+1.16%) |
Mar 21, 2022 | 122.53 | 123.02 | 121.49 | 122.41 | 231,380 | -0.13(-0.10%) |
Mar 18, 2022 | 120.60 | 122.74 | 120.47 | 122.53 | 284,390 | +1.56(+1.29%) |
Mar 17, 2022 | 119.43 | 121.24 | 119.21 | 120.97 | 178,949 | +1.26(+1.05%) |
Mar 16, 2022 | 118.23 | 119.86 | 116.93 | 119.72 | 199,992 | +3.06(+2.62%) |
Mar 15, 2022 | 115.38 | 116.81 | 114.81 | 116.66 | 291,938 | +2.17(+1.89%) |
Mar 14, 2022 | 115.52 | 116.47 | 114.20 | 114.50 | 222,478 | -0.45(-0.40%) |
Mar 11, 2022 | 117.30 | 117.35 | 114.92 | 114.95 | 225,380 | -1.48(-1.27%) |
Mar 10, 2022 | 115.82 | 116.74 | 115.24 | 116.43 | 492,802 | -0.72(-0.61%) |
Mar 09, 2022 | 116.57 | 117.60 | 115.80 | 117.15 | 238,717 | +3.50(+3.08%) |
Mar 08, 2022 | 114.26 | 116.26 | 113.09 | 113.65 | 190,775 | -0.39(-0.34%) |
Mar 07, 2022 | 116.98 | 117.23 | 113.96 | 114.03 | 944,683 | -3.52(-2.99%) |
Mar 04, 2022 | 117.54 | 117.72 | 116.41 | 117.55 | 149,194 | -1.59(-1.34%) |
Mar 03, 2022 | 120.83 | 120.83 | 118.73 | 119.15 | 165,623 | -1.30(-1.08%) |
Mar 02, 2022 | 119.18 | 120.72 | 118.78 | 120.44 | 275,122 | +1.95(+1.65%) |