Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 111.92 | 112.87 | 109.62 | 111.75 | 2,021,000 | -0.44(-0.39%) |
May 27, 2022 | 109.88 | 112.31 | 109.66 | 112.19 | 1,186,961 | +3.71(+3.42%) |
May 26, 2022 | 103.74 | 109.02 | 103.34 | 108.48 | 1,531,147 | +4.10(+3.93%) |
May 25, 2022 | 101.50 | 105.06 | 101.22 | 104.38 | 1,381,869 | +2.22(+2.17%) |
May 24, 2022 | 104.42 | 104.79 | 101.02 | 102.16 | 1,488,605 | -3.77(-3.56%) |
May 23, 2022 | 107.93 | 109.93 | 105.27 | 105.93 | 1,727,140 | -2.68(-2.47%) |
May 20, 2022 | 107.33 | 108.81 | 104.06 | 108.61 | 2,228,916 | +3.78(+3.61%) |
May 19, 2022 | 104.01 | 108.15 | 103.66 | 104.83 | 1,397,972 | +0.19(+0.18%) |
May 18, 2022 | 106.70 | 108.64 | 104.40 | 104.64 | 1,676,935 | -3.48(-3.22%) |
May 17, 2022 | 104.33 | 108.65 | 104.33 | 108.12 | 1,542,658 | +5.60(+5.46%) |
May 16, 2022 | 104.45 | 104.66 | 102.18 | 102.52 | 1,411,220 | -2.29(-2.18%) |
May 13, 2022 | 102.92 | 106.04 | 102.50 | 104.81 | 1,333,833 | +3.65(+3.61%) |
May 12, 2022 | 99.83 | 102.57 | 98.23 | 101.16 | 1,535,485 | +0.28(+0.28%) |
May 11, 2022 | 104.25 | 106.83 | 100.66 | 100.88 | 1,499,654 | -4.37(-4.15%) |
May 10, 2022 | 106.11 | 106.98 | 102.24 | 105.25 | 1,435,423 | +2.49(+2.42%) |
May 09, 2022 | 105.17 | 107.84 | 102.44 | 102.76 | 1,985,109 | -4.36(-4.07%) |
May 06, 2022 | 107.40 | 109.08 | 104.37 | 107.12 | 1,666,445 | -1.72(-1.58%) |
May 05, 2022 | 113.25 | 113.93 | 106.91 | 108.84 | 3,025,697 | -10.50(-8.80%) |
May 04, 2022 | 119.34 | 119.82 | 113.00 | 119.34 | 2,846,777 | -0.73(-0.61%) |
May 03, 2022 | 118.63 | 121.27 | 117.95 | 120.07 | 1,305,413 | +0.51(+0.43%) |
May 02, 2022 | 114.43 | 119.61 | 114.05 | 119.56 | 1,281,661 | +5.78(+5.08%) |
Apr 29, 2022 | 115.77 | 118.45 | 113.66 | 113.78 | 1,378,637 | -3.30(-2.82%) |
Apr 28, 2022 | 112.93 | 118.22 | 111.33 | 117.08 | 1,506,115 | +6.81(+6.18%) |
Apr 27, 2022 | 108.58 | 112.72 | 108.31 | 110.27 | 755,249 | +0.93(+0.85%) |
Apr 26, 2022 | 112.82 | 113.10 | 109.24 | 109.34 | 1,195,734 | -5.27(-4.60%) |
Apr 25, 2022 | 110.99 | 114.67 | 109.84 | 114.61 | 900,559 | +2.92(+2.61%) |
Apr 22, 2022 | 112.81 | 114.57 | 111.46 | 111.69 | 1,018,941 | -1.90(-1.67%) |
Apr 21, 2022 | 117.89 | 119.30 | 113.05 | 113.59 | 1,092,348 | -2.18(-1.88%) |
Apr 20, 2022 | 118.73 | 119.47 | 115.63 | 115.77 | 628,139 | -1.57(-1.34%) |
Apr 19, 2022 | 115.43 | 117.66 | 115.16 | 117.34 | 740,127 | +1.78(+1.54%) |
Apr 18, 2022 | 112.12 | 115.88 | 112.12 | 115.56 | 916,782 | +2.18(+1.92%) |
Apr 14, 2022 | 116.78 | 116.78 | 113.33 | 113.38 | 841,130 | -2.73(-2.35%) |
Apr 13, 2022 | 114.18 | 117.22 | 113.85 | 116.11 | 1,052,520 | +2.01(+1.76%) |
Apr 12, 2022 | 117.59 | 118.94 | 113.77 | 114.10 | 1,079,134 | -0.78(-0.68%) |
Apr 11, 2022 | 113.40 | 118.64 | 113.20 | 114.88 | 1,827,014 | +0.45(+0.39%) |
Apr 08, 2022 | 113.98 | 116.08 | 112.56 | 114.43 | 1,113,850 | +0.12(+0.10%) |
Apr 07, 2022 | 114.62 | 116.90 | 111.74 | 114.31 | 1,239,100 | -0.77(-0.67%) |
Apr 06, 2022 | 115.68 | 117.06 | 114.15 | 115.08 | 1,295,834 | -2.86(-2.42%) |
Apr 05, 2022 | 121.73 | 122.26 | 116.66 | 117.94 | 1,695,507 | -5.55(-4.49%) |
Apr 04, 2022 | 122.53 | 125.38 | 122.01 | 123.49 | 970,174 | +1.98(+1.63%) |
Apr 01, 2022 | 123.87 | 125.04 | 118.49 | 121.51 | 1,644,278 | -2.59(-2.09%) |
Mar 31, 2022 | 127.53 | 128.37 | 124.05 | 124.10 | 1,092,015 | -3.33(-2.61%) |
Mar 30, 2022 | 130.52 | 132.01 | 126.95 | 127.43 | 1,198,247 | -4.46(-3.38%) |
Mar 29, 2022 | 131.00 | 132.73 | 128.70 | 131.89 | 1,074,237 | +3.03(+2.35%) |
Mar 28, 2022 | 126.37 | 129.00 | 124.40 | 128.86 | 1,640,860 | -2.02(-1.54%) |
Mar 25, 2022 | 131.36 | 131.86 | 128.99 | 130.88 | 944,456 | +0.18(+0.14%) |
Mar 24, 2022 | 127.35 | 131.00 | 126.30 | 130.70 | 1,148,122 | +5.04(+4.01%) |
Mar 23, 2022 | 128.45 | 129.40 | 125.52 | 125.66 | 967,729 | -4.37(-3.36%) |
Mar 22, 2022 | 128.20 | 131.40 | 128.06 | 130.03 | 1,194,956 | +1.10(+0.85%) |
Mar 21, 2022 | 130.65 | 131.41 | 126.78 | 128.93 | 1,110,360 | -1.94(-1.48%) |
Mar 18, 2022 | 127.51 | 130.92 | 126.69 | 130.87 | 1,714,830 | +2.06(+1.60%) |
Mar 17, 2022 | 125.83 | 128.88 | 124.79 | 128.81 | 789,733 | +1.64(+1.29%) |
Mar 16, 2022 | 123.53 | 127.35 | 121.80 | 127.17 | 1,167,527 | +5.71(+4.70%) |
Mar 15, 2022 | 118.96 | 122.03 | 117.66 | 121.46 | 1,444,165 | +2.85(+2.40%) |
Mar 14, 2022 | 123.47 | 123.70 | 117.03 | 118.61 | 1,749,023 | -5.02(-4.06%) |
Mar 11, 2022 | 127.69 | 128.45 | 123.52 | 123.63 | 946,908 | -1.87(-1.49%) |
Mar 10, 2022 | 127.07 | 128.43 | 123.34 | 125.50 | 1,030,275 | -3.86(-2.98%) |
Mar 09, 2022 | 132.43 | 133.07 | 128.75 | 129.36 | 1,105,538 | +0.22(+0.17%) |
Mar 08, 2022 | 124.05 | 133.51 | 122.88 | 129.14 | 1,920,586 | +5.46(+4.41%) |
Mar 07, 2022 | 130.05 | 130.88 | 123.50 | 123.68 | 1,458,838 | -5.95(-4.59%) |
Mar 04, 2022 | 130.57 | 131.90 | 127.24 | 129.63 | 1,039,566 | -2.12(-1.61%) |
Mar 03, 2022 | 134.99 | 136.91 | 131.34 | 131.75 | 1,440,465 | -5.37(-3.92%) |
Mar 02, 2022 | 133.15 | 138.34 | 133.05 | 137.12 | 1,106,645 | +4.51(+3.40%) |