Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 113.15 | 113.57 | 111.72 | 112.52 | 110,741 | -1.14(-1.00%) |
May 27, 2022 | 111.29 | 113.70 | 111.29 | 113.65 | 119,162 | +3.05(+2.76%) |
May 26, 2022 | 108.62 | 111.15 | 108.62 | 110.60 | 118,350 | +2.67(+2.48%) |
May 25, 2022 | 105.13 | 108.65 | 105.13 | 107.93 | 110,327 | +2.34(+2.21%) |
May 24, 2022 | 106.32 | 106.36 | 103.83 | 105.59 | 116,213 | -1.68(-1.57%) |
May 23, 2022 | 107.31 | 107.66 | 105.79 | 107.27 | 175,874 | +1.11(+1.04%) |
May 20, 2022 | 107.83 | 107.83 | 103.64 | 106.17 | 155,124 | -0.21(-0.19%) |
May 19, 2022 | 105.66 | 107.70 | 105.35 | 106.37 | 172,225 | +0.11(+0.10%) |
May 18, 2022 | 108.97 | 109.30 | 105.46 | 106.26 | 495,695 | -4.59(-4.14%) |
May 17, 2022 | 109.44 | 110.85 | 108.81 | 110.85 | 135,458 | +3.21(+2.98%) |
May 16, 2022 | 108.20 | 108.90 | 107.14 | 107.64 | 166,994 | -0.80(-0.74%) |
May 13, 2022 | 106.72 | 109.27 | 106.72 | 108.45 | 135,003 | +3.05(+2.90%) |
May 12, 2022 | 103.33 | 106.12 | 103.00 | 105.39 | 224,075 | +1.54(+1.48%) |
May 11, 2022 | 106.17 | 108.19 | 103.69 | 103.86 | 315,714 | -2.38(-2.24%) |
May 10, 2022 | 107.80 | 108.56 | 104.15 | 106.23 | 286,035 | -0.24(-0.23%) |
May 09, 2022 | 108.36 | 109.00 | 106.07 | 106.48 | 263,538 | -3.51(-3.19%) |
May 06, 2022 | 110.92 | 111.44 | 108.81 | 109.99 | 136,781 | -1.37(-1.23%) |
May 05, 2022 | 114.83 | 114.83 | 110.17 | 111.36 | 136,160 | -4.80(-4.13%) |
May 04, 2022 | 113.56 | 116.47 | 111.94 | 116.16 | 135,214 | +3.19(+2.82%) |
May 03, 2022 | 111.89 | 113.48 | 111.39 | 112.97 | 152,695 | +1.07(+0.95%) |
May 02, 2022 | 110.95 | 112.49 | 109.35 | 111.90 | 299,010 | +1.01(+0.91%) |
Apr 29, 2022 | 113.28 | 114.57 | 110.66 | 110.89 | 159,247 | -2.91(-2.55%) |
Apr 28, 2022 | 113.23 | 114.52 | 110.86 | 113.80 | 214,363 | +2.37(+2.13%) |
Apr 27, 2022 | 112.19 | 112.81 | 111.24 | 111.43 | 174,179 | -0.56(-0.50%) |
Apr 26, 2022 | 115.14 | 115.14 | 111.99 | 111.99 | 110,279 | -3.86(-3.34%) |
Apr 25, 2022 | 114.28 | 115.98 | 113.23 | 115.85 | 196,191 | +0.74(+0.65%) |
Apr 22, 2022 | 117.57 | 118.18 | 114.91 | 115.11 | 93,145 | -3.26(-2.75%) |
Apr 21, 2022 | 121.76 | 122.02 | 117.97 | 118.37 | 149,531 | -2.28(-1.89%) |
Apr 20, 2022 | 120.74 | 121.36 | 120.41 | 120.65 | 76,777 | +0.88(+0.74%) |
Apr 19, 2022 | 117.63 | 120.18 | 117.32 | 119.77 | 132,424 | +2.54(+2.17%) |
Apr 18, 2022 | 117.65 | 118.03 | 116.74 | 117.22 | 101,865 | -0.70(-0.59%) |
Apr 14, 2022 | 119.48 | 119.71 | 117.85 | 117.92 | 67,896 | -1.34(-1.12%) |
Apr 13, 2022 | 117.58 | 119.66 | 117.58 | 119.26 | 63,538 | +1.95(+1.66%) |
Apr 12, 2022 | 118.14 | 119.75 | 116.97 | 117.31 | 147,276 | +0.39(+0.33%) |
Apr 11, 2022 | 117.09 | 118.43 | 116.73 | 116.92 | 121,761 | -0.95(-0.81%) |
Apr 08, 2022 | 118.91 | 119.41 | 117.74 | 117.87 | 69,646 | -1.04(-0.87%) |
Apr 07, 2022 | 118.93 | 119.46 | 117.49 | 118.91 | 82,202 | +0.05(+0.04%) |
Apr 06, 2022 | 119.57 | 119.74 | 118.25 | 118.86 | 145,022 | -1.64(-1.36%) |
Apr 05, 2022 | 123.47 | 124.02 | 120.27 | 120.50 | 163,992 | -2.85(-2.31%) |
Apr 04, 2022 | 124.27 | 124.27 | 122.92 | 123.35 | 63,314 | -0.50(-0.41%) |
Apr 01, 2022 | 123.05 | 124.05 | 122.54 | 123.85 | 72,168 | +1.44(+1.18%) |
Mar 31, 2022 | 123.95 | 124.71 | 122.41 | 122.41 | 80,553 | -1.80(-1.45%) |
Mar 30, 2022 | 126.48 | 126.55 | 123.63 | 124.21 | 88,027 | -2.50(-1.97%) |
Mar 29, 2022 | 124.44 | 126.97 | 124.44 | 126.70 | 130,677 | +3.41(+2.77%) |
Mar 28, 2022 | 123.68 | 123.68 | 121.72 | 123.29 | 80,129 | -0.31(-0.25%) |
Mar 25, 2022 | 123.77 | 123.77 | 122.69 | 123.60 | 68,084 | +0.21(+0.17%) |
Mar 24, 2022 | 122.73 | 123.48 | 122.09 | 123.39 | 66,600 | +1.27(+1.04%) |
Mar 23, 2022 | 124.16 | 124.16 | 122.08 | 122.11 | 104,192 | -2.50(-2.01%) |
Mar 22, 2022 | 124.37 | 125.84 | 123.88 | 124.61 | 87,121 | +0.69(+0.56%) |
Mar 21, 2022 | 125.13 | 125.78 | 123.12 | 123.92 | 109,405 | -1.21(-0.97%) |
Mar 18, 2022 | 123.32 | 125.33 | 123.32 | 125.13 | 77,295 | +1.24(+1.00%) |
Mar 17, 2022 | 121.67 | 123.98 | 121.40 | 123.89 | 78,952 | +1.81(+1.48%) |
Mar 16, 2022 | 119.93 | 122.11 | 118.95 | 122.08 | 98,796 | +3.39(+2.86%) |
Mar 15, 2022 | 117.12 | 118.78 | 116.90 | 118.70 | 115,271 | +1.83(+1.56%) |
Mar 14, 2022 | 118.91 | 119.08 | 116.26 | 116.87 | 86,933 | -1.61(-1.36%) |
Mar 11, 2022 | 120.81 | 121.25 | 118.44 | 118.48 | 87,989 | -1.58(-1.32%) |
Mar 10, 2022 | 119.02 | 120.17 | 118.24 | 120.06 | 86,263 | -0.32(-0.27%) |
Mar 09, 2022 | 119.62 | 121.01 | 119.44 | 120.39 | 124,624 | +2.96(+2.52%) |
Mar 08, 2022 | 117.20 | 119.90 | 116.57 | 117.43 | 110,530 | +0.59(+0.50%) |
Mar 07, 2022 | 119.74 | 120.05 | 116.84 | 116.84 | 173,738 | -3.03(-2.53%) |
Mar 04, 2022 | 120.80 | 121.45 | 119.06 | 119.87 | 131,779 | -2.05(-1.68%) |
Mar 03, 2022 | 123.91 | 123.91 | 121.28 | 121.92 | 124,968 | -1.50(-1.21%) |
Mar 02, 2022 | 120.68 | 124.01 | 120.68 | 123.41 | 101,234 | +3.41(+2.84%) |