Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 108.79 | 109.44 | 106.08 | 108.51 | 721,399 | -1.03(-0.94%) |
May 27, 2022 | 108.88 | 109.70 | 108.05 | 109.54 | 327,626 | +2.29(+2.13%) |
May 26, 2022 | 108.24 | 109.53 | 105.98 | 107.26 | 420,307 | +0.58(+0.55%) |
May 25, 2022 | 105.39 | 107.26 | 104.46 | 106.67 | 337,476 | +0.95(+0.90%) |
May 24, 2022 | 107.22 | 108.17 | 102.67 | 105.72 | 377,797 | -1.69(-1.58%) |
May 23, 2022 | 104.69 | 108.33 | 104.26 | 107.42 | 447,340 | +3.57(+3.44%) |
May 20, 2022 | 103.82 | 104.15 | 100.78 | 103.84 | 600,740 | +1.02(+0.99%) |
May 19, 2022 | 101.95 | 104.48 | 99.63 | 102.82 | 549,558 | +4.54(+4.62%) |
May 18, 2022 | 101.79 | 102.72 | 97.45 | 98.28 | 480,762 | -5.16(-4.99%) |
May 17, 2022 | 102.55 | 103.55 | 100.08 | 103.44 | 598,564 | +3.69(+3.70%) |
May 16, 2022 | 99.63 | 101.74 | 98.49 | 99.75 | 498,469 | -0.45(-0.45%) |
May 13, 2022 | 96.50 | 101.69 | 96.50 | 100.20 | 406,024 | +4.40(+4.60%) |
May 12, 2022 | 91.48 | 96.26 | 91.34 | 95.80 | 405,327 | +3.20(+3.45%) |
May 11, 2022 | 93.97 | 97.69 | 92.34 | 92.60 | 518,114 | -1.93(-2.04%) |
May 10, 2022 | 95.31 | 97.03 | 92.84 | 94.53 | 408,128 | +0.88(+0.94%) |
May 09, 2022 | 96.13 | 98.25 | 92.97 | 93.65 | 536,525 | -4.68(-4.76%) |
May 06, 2022 | 99.83 | 99.83 | 96.61 | 98.33 | 615,773 | -2.36(-2.34%) |
May 05, 2022 | 105.12 | 106.09 | 98.98 | 100.69 | 576,086 | -5.70(-5.36%) |
May 04, 2022 | 104.36 | 106.53 | 100.45 | 106.39 | 431,047 | +1.53(+1.45%) |
May 03, 2022 | 101.55 | 105.38 | 101.29 | 104.86 | 444,172 | +2.91(+2.85%) |
May 02, 2022 | 101.35 | 102.85 | 98.74 | 101.95 | 394,486 | +0.53(+0.53%) |
Apr 29, 2022 | 103.21 | 104.79 | 101.25 | 101.42 | 355,304 | -2.82(-2.71%) |
Apr 28, 2022 | 102.72 | 105.43 | 98.30 | 104.24 | 348,359 | +3.44(+3.41%) |
Apr 27, 2022 | 102.66 | 103.21 | 99.55 | 100.80 | 397,035 | -1.99(-1.94%) |
Apr 26, 2022 | 106.75 | 107.14 | 102.44 | 102.79 | 265,878 | -5.07(-4.70%) |
Apr 25, 2022 | 103.34 | 108.02 | 101.70 | 107.86 | 297,837 | +3.04(+2.90%) |
Apr 22, 2022 | 107.40 | 108.15 | 104.18 | 104.82 | 349,616 | -2.96(-2.75%) |
Apr 21, 2022 | 113.66 | 114.00 | 107.02 | 107.78 | 243,141 | -3.71(-3.33%) |
Apr 20, 2022 | 111.85 | 112.98 | 110.89 | 111.49 | 176,626 | +1.19(+1.08%) |
Apr 19, 2022 | 106.43 | 110.54 | 106.43 | 110.31 | 228,908 | +4.11(+3.87%) |
Apr 18, 2022 | 106.69 | 107.89 | 105.04 | 106.20 | 190,866 | -0.78(-0.73%) |
Apr 14, 2022 | 110.33 | 110.73 | 106.53 | 106.98 | 296,843 | -2.81(-2.56%) |
Apr 13, 2022 | 107.80 | 110.44 | 107.37 | 109.79 | 173,855 | +1.77(+1.64%) |
Apr 12, 2022 | 110.18 | 113.95 | 107.69 | 108.02 | 304,378 | -0.28(-0.26%) |
Apr 11, 2022 | 105.96 | 109.91 | 105.96 | 108.30 | 439,272 | +1.16(+1.08%) |
Apr 08, 2022 | 109.39 | 109.81 | 107.01 | 107.14 | 500,339 | -2.15(-1.97%) |
Apr 07, 2022 | 109.06 | 110.66 | 108.24 | 109.29 | 387,319 | -0.38(-0.34%) |
Apr 06, 2022 | 112.26 | 113.23 | 107.39 | 109.66 | 630,515 | -4.30(-3.77%) |
Apr 05, 2022 | 120.53 | 120.73 | 112.75 | 113.96 | 549,429 | -7.02(-5.80%) |
Apr 04, 2022 | 117.95 | 121.42 | 116.42 | 120.98 | 303,040 | +2.13(+1.79%) |
Apr 01, 2022 | 118.74 | 119.58 | 117.04 | 118.85 | 310,439 | +1.25(+1.06%) |
Mar 31, 2022 | 122.35 | 122.91 | 117.56 | 117.60 | 485,175 | -5.26(-4.28%) |
Mar 30, 2022 | 124.60 | 128.37 | 122.43 | 122.86 | 272,907 | -2.80(-2.23%) |
Mar 29, 2022 | 121.73 | 126.86 | 121.23 | 125.66 | 421,930 | +6.40(+5.36%) |
Mar 28, 2022 | 119.41 | 120.76 | 117.48 | 119.26 | 449,915 | -0.11(-0.09%) |
Mar 25, 2022 | 120.51 | 120.74 | 118.08 | 119.37 | 382,483 | -1.11(-0.92%) |
Mar 24, 2022 | 122.00 | 122.60 | 119.73 | 120.48 | 572,096 | -1.01(-0.83%) |
Mar 23, 2022 | 122.11 | 123.11 | 120.30 | 121.49 | 311,358 | -1.86(-1.51%) |
Mar 22, 2022 | 122.59 | 125.22 | 122.18 | 123.35 | 373,395 | +0.32(+0.26%) |
Mar 21, 2022 | 121.46 | 123.58 | 120.09 | 123.04 | 482,007 | +1.74(+1.44%) |
Mar 18, 2022 | 118.76 | 122.57 | 117.77 | 121.29 | 652,939 | +1.42(+1.18%) |
Mar 17, 2022 | 117.05 | 120.97 | 117.05 | 119.88 | 388,152 | +1.32(+1.11%) |
Mar 16, 2022 | 117.37 | 120.17 | 115.65 | 118.56 | 728,022 | +2.44(+2.10%) |
Mar 15, 2022 | 114.86 | 117.47 | 114.44 | 116.13 | 508,009 | +2.16(+1.89%) |
Mar 14, 2022 | 115.02 | 116.76 | 113.04 | 113.97 | 310,503 | -0.40(-0.35%) |
Mar 11, 2022 | 115.66 | 117.46 | 112.88 | 114.36 | 585,061 | +2.99(+2.68%) |
Mar 10, 2022 | 110.32 | 108.00 | 111.38 | 560,303 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.32 | 114.63 | 110.57 | 113.07 | 341,443 | +4.82(+4.45%) |
Mar 08, 2022 | 110.67 | 110.92 | 105.74 | 108.25 | 740,042 | -1.58(-1.44%) |
Mar 07, 2022 | 121.10 | 121.91 | 109.64 | 109.83 | 528,589 | -10.18(-8.48%) |
Mar 04, 2022 | 121.26 | 122.24 | 117.79 | 120.01 | 352,832 | -2.26(-1.85%) |
Mar 03, 2022 | 123.87 | 125.94 | 121.33 | 122.26 | 330,660 | -2.38(-1.91%) |
Mar 02, 2022 | 119.05 | 125.47 | 118.03 | 124.64 | 625,194 | +7.04(+5.98%) |