Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.35 | 107.30 | 102.36 | 106.24 | 3,235,165 | +1.89(+1.81%) |
May 27, 2022 | 103.21 | 105.45 | 103.00 | 104.35 | 2,486,671 | +2.60(+2.56%) |
May 26, 2022 | 95.48 | 102.46 | 95.46 | 101.75 | 3,394,483 | +8.25(+8.82%) |
May 25, 2022 | 90.51 | 94.19 | 89.83 | 93.50 | 1,208,764 | +2.43(+2.67%) |
May 24, 2022 | 93.11 | 93.54 | 90.36 | 91.07 | 1,691,931 | -2.93(-3.12%) |
May 23, 2022 | 95.33 | 95.33 | 92.41 | 94.00 | 2,036,047 | +0.42(+0.45%) |
May 20, 2022 | 97.25 | 97.66 | 90.63 | 93.58 | 1,812,087 | -1.35(-1.42%) |
May 19, 2022 | 93.93 | 97.31 | 92.94 | 94.93 | 2,330,529 | +0.78(+0.83%) |
May 18, 2022 | 96.91 | 98.39 | 93.95 | 94.15 | 1,911,053 | -5.02(-5.06%) |
May 17, 2022 | 98.08 | 99.25 | 96.83 | 99.17 | 1,696,672 | +4.05(+4.26%) |
May 16, 2022 | 96.09 | 96.83 | 92.26 | 95.12 | 2,998,726 | -3.01(-3.07%) |
May 13, 2022 | 94.05 | 98.67 | 93.26 | 98.13 | 1,536,766 | +6.64(+7.26%) |
May 12, 2022 | 89.53 | 93.61 | 88.15 | 91.49 | 2,683,031 | +0.75(+0.83%) |
May 11, 2022 | 96.35 | 98.01 | 90.59 | 90.74 | 2,837,281 | -5.16(-5.38%) |
May 10, 2022 | 97.98 | 98.18 | 92.17 | 95.90 | 2,841,613 | +0.69(+0.72%) |
May 09, 2022 | 99.94 | 100.82 | 94.72 | 95.21 | 2,133,419 | -6.63(-6.51%) |
May 06, 2022 | 104.47 | 104.70 | 98.96 | 101.84 | 2,474,457 | -2.79(-2.67%) |
May 05, 2022 | 106.08 | 110.94 | 103.40 | 104.63 | 2,492,014 | -5.79(-5.24%) |
May 04, 2022 | 107.29 | 110.64 | 105.56 | 110.42 | 2,978,281 | +2.81(+2.61%) |
May 03, 2022 | 108.49 | 109.20 | 106.54 | 107.61 | 3,006,894 | -1.08(-0.99%) |
May 02, 2022 | 106.12 | 108.84 | 103.99 | 108.69 | 1,486,013 | +2.29(+2.15%) |
Apr 29, 2022 | 107.40 | 109.90 | 106.08 | 106.40 | 1,428,493 | -1.44(-1.34%) |
Apr 28, 2022 | 106.01 | 108.50 | 103.07 | 107.84 | 1,395,535 | +4.13(+3.98%) |
Apr 27, 2022 | 102.96 | 105.77 | 102.34 | 103.71 | 1,274,462 | +1.20(+1.17%) |
Apr 26, 2022 | 106.08 | 107.27 | 101.77 | 102.51 | 1,621,363 | -5.12(-4.76%) |
Apr 25, 2022 | 106.13 | 107.94 | 104.01 | 107.63 | 1,599,025 | +1.15(+1.08%) |
Apr 22, 2022 | 107.55 | 109.24 | 106.25 | 106.48 | 1,289,922 | -2.98(-2.72%) |
Apr 21, 2022 | 114.51 | 115.24 | 109.05 | 109.46 | 1,202,101 | -1.58(-1.42%) |
Apr 20, 2022 | 111.63 | 113.73 | 110.99 | 111.04 | 1,419,786 | +0.57(+0.52%) |
Apr 19, 2022 | 106.37 | 110.83 | 106.37 | 110.47 | 1,121,971 | +4.69(+4.43%) |
Apr 18, 2022 | 103.21 | 107.03 | 103.21 | 105.78 | 1,427,823 | -1.73(-1.61%) |
Apr 14, 2022 | 109.14 | 110.12 | 107.15 | 107.51 | 1,180,687 | -1.39(-1.28%) |
Apr 13, 2022 | 110.16 | 111.70 | 108.58 | 108.90 | 1,981,302 | -1.96(-1.77%) |
Apr 12, 2022 | 110.54 | 113.20 | 109.86 | 110.86 | 2,105,064 | +2.65(+2.45%) |
Apr 11, 2022 | 107.28 | 112.45 | 106.67 | 108.21 | 2,282,256 | -0.16(-0.15%) |
Apr 08, 2022 | 109.35 | 111.17 | 108.17 | 108.37 | 1,581,218 | -1.85(-1.68%) |
Apr 07, 2022 | 110.14 | 111.07 | 107.39 | 110.22 | 1,572,481 | -1.17(-1.05%) |
Apr 06, 2022 | 112.80 | 112.80 | 109.47 | 111.39 | 2,220,813 | -1.39(-1.23%) |
Apr 05, 2022 | 116.57 | 117.46 | 111.97 | 112.78 | 2,275,792 | -5.95(-5.01%) |
Apr 04, 2022 | 119.00 | 119.61 | 117.96 | 118.73 | 1,371,288 | -0.34(-0.29%) |
Apr 01, 2022 | 120.53 | 121.99 | 118.46 | 119.07 | 1,819,690 | -0.64(-0.53%) |
Mar 31, 2022 | 120.46 | 121.91 | 119.64 | 119.71 | 2,424,303 | -2.45(-2.01%) |
Mar 30, 2022 | 123.33 | 124.50 | 121.78 | 122.16 | 1,299,910 | -3.98(-3.16%) |
Mar 29, 2022 | 125.98 | 129.18 | 123.35 | 126.14 | 2,424,229 | +7.29(+6.13%) |
Mar 28, 2022 | 118.24 | 119.25 | 117.44 | 118.85 | 1,530,931 | +0.61(+0.52%) |
Mar 25, 2022 | 118.28 | 119.49 | 116.41 | 118.24 | 1,415,181 | -0.54(-0.45%) |
Mar 24, 2022 | 119.06 | 119.38 | 117.53 | 118.78 | 1,816,619 | +0.84(+0.71%) |
Mar 23, 2022 | 118.00 | 119.10 | 117.23 | 117.94 | 4,250,872 | -0.36(-0.30%) |
Mar 22, 2022 | 116.96 | 118.66 | 116.21 | 118.30 | 2,086,112 | +2.11(+1.82%) |
Mar 21, 2022 | 117.97 | 118.85 | 114.94 | 116.19 | 2,776,794 | -2.51(-2.11%) |
Mar 18, 2022 | 115.24 | 119.77 | 114.11 | 118.70 | 2,666,995 | +3.00(+2.59%) |
Mar 17, 2022 | 113.36 | 117.68 | 112.78 | 115.70 | 1,770,863 | -1.01(-0.87%) |
Mar 16, 2022 | 110.39 | 117.43 | 110.39 | 116.71 | 3,168,612 | +8.64(+7.99%) |
Mar 15, 2022 | 105.95 | 110.55 | 105.55 | 108.07 | 1,966,042 | +3.60(+3.45%) |
Mar 14, 2022 | 105.93 | 109.45 | 104.00 | 104.47 | 2,840,525 | -1.68(-1.58%) |
Mar 11, 2022 | 107.01 | 107.62 | 104.45 | 106.15 | 2,859,543 | +0.47(+0.44%) |
Mar 10, 2022 | 101.10 | 106.08 | 100.54 | 105.68 | 3,082,827 | +1.07(+1.02%) |
Mar 09, 2022 | 107.70 | 108.62 | 103.97 | 104.61 | 2,756,892 | +4.47(+4.46%) |
Mar 08, 2022 | 99.93 | 105.71 | 94.75 | 100.14 | 6,286,025 | +2.51(+2.57%) |
Mar 07, 2022 | 105.43 | 106.64 | 97.29 | 97.63 | 4,970,943 | -8.24(-7.78%) |
Mar 04, 2022 | 114.36 | 114.61 | 104.31 | 105.87 | 5,646,111 | -11.00(-9.41%) |
Mar 03, 2022 | 121.83 | 122.53 | 116.13 | 116.87 | 2,093,832 | -4.84(-3.98%) |
Mar 02, 2022 | 119.52 | 122.87 | 118.13 | 121.71 | 3,267,151 | +3.66(+3.10%) |