Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 121.23 | 121.69 | 119.42 | 120.94 | 151,807 | -1.80(-1.46%) |
May 27, 2022 | 119.82 | 123.25 | 119.51 | 122.73 | 120,197 | +3.59(+3.01%) |
May 26, 2022 | 117.09 | 120.40 | 116.98 | 119.15 | 177,579 | +3.63(+3.15%) |
May 25, 2022 | 112.33 | 116.84 | 112.28 | 115.51 | 247,625 | +3.43(+3.06%) |
May 24, 2022 | 111.67 | 112.91 | 109.33 | 112.09 | 172,041 | -0.52(-0.46%) |
May 23, 2022 | 114.55 | 115.86 | 112.05 | 112.60 | 133,691 | -0.34(-0.30%) |
May 20, 2022 | 115.59 | 115.60 | 111.18 | 112.94 | 213,063 | -1.22(-1.07%) |
May 19, 2022 | 113.99 | 117.14 | 113.99 | 114.16 | 149,634 | -0.82(-0.72%) |
May 18, 2022 | 116.01 | 118.75 | 114.32 | 114.98 | 168,287 | -3.65(-3.08%) |
May 17, 2022 | 118.73 | 119.48 | 117.19 | 118.64 | 343,100 | +2.46(+2.12%) |
May 16, 2022 | 114.06 | 116.88 | 112.64 | 116.17 | 154,114 | +0.80(+0.70%) |
May 13, 2022 | 114.31 | 116.24 | 113.83 | 115.37 | 130,765 | +2.67(+2.37%) |
May 12, 2022 | 107.42 | 112.86 | 107.37 | 112.70 | 184,417 | +4.97(+4.62%) |
May 11, 2022 | 111.95 | 113.94 | 107.42 | 107.73 | 178,695 | -4.16(-3.72%) |
May 10, 2022 | 118.79 | 119.49 | 110.10 | 111.89 | 216,267 | -4.71(-4.04%) |
May 09, 2022 | 117.12 | 118.50 | 114.95 | 116.60 | 275,625 | -2.48(-2.08%) |
May 06, 2022 | 118.55 | 120.30 | 115.68 | 119.08 | 256,586 | -0.17(-0.14%) |
May 05, 2022 | 122.67 | 123.46 | 118.19 | 119.25 | 140,014 | -5.74(-4.59%) |
May 04, 2022 | 120.09 | 125.79 | 119.02 | 124.99 | 192,436 | +4.60(+3.83%) |
May 03, 2022 | 118.70 | 120.85 | 116.92 | 120.38 | 186,531 | +1.12(+0.94%) |
May 02, 2022 | 116.24 | 119.65 | 116.14 | 119.26 | 156,219 | +2.26(+1.93%) |
Apr 29, 2022 | 117.03 | 119.01 | 116.14 | 117.00 | 540,790 | -0.98(-0.83%) |
Apr 28, 2022 | 114.30 | 118.53 | 112.70 | 117.98 | 238,179 | +5.09(+4.51%) |
Apr 27, 2022 | 112.94 | 116.12 | 109.29 | 112.89 | 372,599 | +11.19(+11.01%) |
Apr 26, 2022 | 106.17 | 106.58 | 101.69 | 101.69 | 183,462 | -6.23(-5.77%) |
Apr 25, 2022 | 105.49 | 107.93 | 104.31 | 107.93 | 246,810 | +1.55(+1.46%) |
Apr 22, 2022 | 109.17 | 109.17 | 106.13 | 106.38 | 328,630 | -3.46(-3.15%) |
Apr 21, 2022 | 112.20 | 112.38 | 108.76 | 109.84 | 204,349 | -0.83(-0.75%) |
Apr 20, 2022 | 112.42 | 113.42 | 110.63 | 110.68 | 191,529 | -0.44(-0.39%) |
Apr 19, 2022 | 107.86 | 111.88 | 107.71 | 111.11 | 232,581 | +3.60(+3.35%) |
Apr 18, 2022 | 107.36 | 108.99 | 106.89 | 107.51 | 356,544 | -0.66(-0.61%) |
Apr 14, 2022 | 108.70 | 109.52 | 107.23 | 108.17 | 453,464 | -0.42(-0.38%) |
Apr 13, 2022 | 108.12 | 109.44 | 107.05 | 108.59 | 180,004 | +1.06(+0.99%) |
Apr 12, 2022 | 108.66 | 110.96 | 107.23 | 107.53 | 232,253 | -0.24(-0.22%) |
Apr 11, 2022 | 107.43 | 110.13 | 106.82 | 107.77 | 256,391 | +0.23(+0.21%) |
Apr 08, 2022 | 110.15 | 110.48 | 107.42 | 107.54 | 303,021 | -2.72(-2.47%) |
Apr 07, 2022 | 111.25 | 111.70 | 109.75 | 110.26 | 222,218 | -1.11(-1.00%) |
Apr 06, 2022 | 113.11 | 113.85 | 109.79 | 111.37 | 230,163 | -3.15(-2.75%) |
Apr 05, 2022 | 118.92 | 119.38 | 114.34 | 114.52 | 305,511 | -4.99(-4.18%) |
Apr 04, 2022 | 120.42 | 120.46 | 116.24 | 119.51 | 434,005 | -0.83(-0.69%) |
Apr 01, 2022 | 118.96 | 121.19 | 117.88 | 120.34 | 437,314 | +2.77(+2.36%) |
Mar 31, 2022 | 115.98 | 119.22 | 114.90 | 117.57 | 336,835 | +0.61(+0.52%) |
Mar 30, 2022 | 117.62 | 118.44 | 114.30 | 116.97 | 417,740 | -0.47(-0.40%) |
Mar 29, 2022 | 116.75 | 118.64 | 115.10 | 117.44 | 274,874 | +3.36(+2.94%) |
Mar 28, 2022 | 114.22 | 114.47 | 111.91 | 114.08 | 219,157 | -0.43(-0.37%) |
Mar 25, 2022 | 115.93 | 116.30 | 112.93 | 114.51 | 322,703 | -2.29(-1.96%) |
Mar 24, 2022 | 115.29 | 118.47 | 114.11 | 116.80 | 332,247 | +2.31(+2.02%) |
Mar 23, 2022 | 115.09 | 115.61 | 112.70 | 114.49 | 259,670 | -1.64(-1.41%) |
Mar 22, 2022 | 113.62 | 116.67 | 112.94 | 116.12 | 262,183 | +2.81(+2.48%) |
Mar 21, 2022 | 115.23 | 115.86 | 111.72 | 113.32 | 190,486 | -3.12(-2.68%) |
Mar 18, 2022 | 112.07 | 116.67 | 110.30 | 116.43 | 358,332 | +4.56(+4.08%) |
Mar 17, 2022 | 111.87 | 113.04 | 110.75 | 111.87 | 156,185 | -1.55(-1.36%) |
Mar 16, 2022 | 110.98 | 113.75 | 110.53 | 113.42 | 177,738 | +4.26(+3.90%) |
Mar 15, 2022 | 107.01 | 109.25 | 106.10 | 109.16 | 157,596 | +3.41(+3.23%) |
Mar 14, 2022 | 108.07 | 109.71 | 104.54 | 105.74 | 253,441 | -1.75(-1.63%) |
Mar 11, 2022 | 107.89 | 108.86 | 106.38 | 107.49 | 179,274 | +0.25(+0.23%) |
Mar 10, 2022 | 105.83 | 107.49 | 104.54 | 107.24 | 168,253 | -0.81(-0.75%) |
Mar 09, 2022 | 109.75 | 110.50 | 107.29 | 108.06 | 234,565 | +0.77(+0.72%) |
Mar 08, 2022 | 107.23 | 110.17 | 105.53 | 107.28 | 286,309 | +0.99(+0.93%) |
Mar 07, 2022 | 107.97 | 107.97 | 105.61 | 106.29 | 278,758 | -2.14(-1.98%) |
Mar 04, 2022 | 108.95 | 109.70 | 108.02 | 108.43 | 304,456 | -2.87(-2.58%) |
Mar 03, 2022 | 112.46 | 112.46 | 109.92 | 111.30 | 176,458 | -0.63(-0.57%) |
Mar 02, 2022 | 108.95 | 112.16 | 107.00 | 111.94 | 207,503 | +4.66(+4.34%) |