Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.42 | 104.10 | 101.13 | 103.38 | 2,542,684 | +0.15(+0.15%) |
May 27, 2022 | 100.46 | 103.24 | 100.46 | 103.22 | 2,577,749 | +3.96(+3.99%) |
May 26, 2022 | 95.89 | 100.01 | 95.46 | 99.26 | 2,362,937 | +2.70(+2.79%) |
May 25, 2022 | 94.62 | 97.08 | 94.16 | 96.57 | 1,591,974 | +1.73(+1.82%) |
May 24, 2022 | 96.15 | 96.15 | 93.54 | 94.84 | 1,869,553 | -2.27(-2.34%) |
May 23, 2022 | 97.70 | 98.04 | 95.70 | 97.11 | 1,463,855 | -0.16(-0.17%) |
May 20, 2022 | 97.64 | 97.75 | 93.38 | 97.27 | 2,824,248 | +1.65(+1.73%) |
May 19, 2022 | 95.81 | 98.00 | 94.46 | 95.62 | 2,182,778 | -0.51(-0.53%) |
May 18, 2022 | 99.27 | 100.09 | 95.76 | 96.13 | 2,960,935 | -4.78(-4.74%) |
May 17, 2022 | 98.37 | 101.50 | 97.29 | 100.91 | 2,927,804 | +4.59(+4.76%) |
May 16, 2022 | 97.38 | 97.72 | 95.83 | 96.32 | 1,547,338 | -1.41(-1.44%) |
May 13, 2022 | 95.77 | 98.29 | 95.13 | 97.72 | 2,556,370 | +3.33(+3.53%) |
May 12, 2022 | 92.81 | 95.74 | 92.16 | 94.39 | 2,687,003 | +0.59(+0.63%) |
May 11, 2022 | 96.32 | 98.03 | 93.68 | 93.80 | 2,358,907 | -3.25(-3.35%) |
May 10, 2022 | 98.43 | 99.09 | 94.50 | 97.04 | 2,794,410 | +0.56(+0.58%) |
May 09, 2022 | 98.53 | 100.50 | 96.17 | 96.49 | 2,662,828 | -3.34(-3.35%) |
May 06, 2022 | 101.23 | 101.87 | 97.66 | 99.83 | 3,041,600 | -1.63(-1.61%) |
May 05, 2022 | 104.95 | 104.98 | 99.61 | 101.46 | 3,954,398 | -5.75(-5.36%) |
May 04, 2022 | 107.79 | 108.44 | 97.39 | 107.22 | 9,476,637 | -5.61(-4.97%) |
May 03, 2022 | 111.71 | 114.07 | 110.46 | 112.82 | 2,626,379 | +0.91(+0.81%) |
May 02, 2022 | 107.67 | 112.10 | 107.22 | 111.92 | 2,297,395 | +4.92(+4.60%) |
Apr 29, 2022 | 110.02 | 112.38 | 106.79 | 107.00 | 2,260,920 | -4.11(-3.70%) |
Apr 28, 2022 | 107.66 | 112.45 | 106.24 | 111.11 | 2,718,201 | +5.28(+4.99%) |
Apr 27, 2022 | 105.01 | 108.81 | 105.01 | 105.83 | 1,992,367 | -0.31(-0.29%) |
Apr 26, 2022 | 110.03 | 110.28 | 106.12 | 106.14 | 1,814,127 | -5.18(-4.66%) |
Apr 25, 2022 | 108.25 | 111.46 | 106.96 | 111.32 | 1,606,885 | +2.63(+2.42%) |
Apr 22, 2022 | 111.43 | 112.30 | 108.50 | 108.70 | 2,010,733 | -2.86(-2.57%) |
Apr 21, 2022 | 115.89 | 117.28 | 111.28 | 111.56 | 2,094,999 | -2.53(-2.22%) |
Apr 20, 2022 | 116.26 | 116.93 | 113.71 | 114.09 | 1,563,867 | -1.12(-0.98%) |
Apr 19, 2022 | 112.84 | 115.40 | 111.59 | 115.21 | 1,656,609 | +2.59(+2.30%) |
Apr 18, 2022 | 110.78 | 113.33 | 110.64 | 112.63 | 1,686,520 | +1.45(+1.30%) |
Apr 14, 2022 | 116.17 | 116.28 | 111.11 | 111.18 | 2,351,181 | -4.38(-3.79%) |
Apr 13, 2022 | 113.87 | 116.35 | 113.10 | 115.56 | 1,553,103 | +1.92(+1.69%) |
Apr 12, 2022 | 115.56 | 116.70 | 113.25 | 113.65 | 1,638,318 | -0.57(-0.50%) |
Apr 11, 2022 | 114.66 | 117.43 | 114.10 | 114.21 | 2,088,944 | -1.27(-1.10%) |
Apr 08, 2022 | 115.96 | 117.23 | 114.24 | 115.48 | 1,500,771 | -0.74(-0.63%) |
Apr 07, 2022 | 116.59 | 117.89 | 113.61 | 116.22 | 2,584,752 | -1.34(-1.14%) |
Apr 06, 2022 | 118.95 | 120.59 | 117.10 | 117.56 | 2,866,540 | -3.25(-2.69%) |
Apr 05, 2022 | 126.19 | 126.63 | 120.69 | 120.80 | 2,425,328 | -6.01(-4.74%) |
Apr 04, 2022 | 125.83 | 128.62 | 125.18 | 126.81 | 1,699,440 | +2.12(+1.70%) |
Apr 01, 2022 | 126.53 | 127.08 | 121.19 | 124.69 | 2,276,674 | -1.18(-0.94%) |
Mar 31, 2022 | 128.82 | 129.66 | 125.73 | 125.87 | 1,814,577 | -2.95(-2.29%) |
Mar 30, 2022 | 131.57 | 131.70 | 128.25 | 128.81 | 1,589,736 | -3.67(-2.77%) |
Mar 29, 2022 | 131.86 | 133.40 | 130.26 | 132.49 | 1,547,824 | +3.05(+2.36%) |
Mar 28, 2022 | 128.53 | 129.62 | 125.33 | 129.44 | 1,794,162 | -0.89(-0.68%) |
Mar 25, 2022 | 131.17 | 131.29 | 128.35 | 130.32 | 1,136,925 | -0.41(-0.31%) |
Mar 24, 2022 | 127.51 | 130.81 | 126.05 | 130.73 | 1,443,893 | +4.84(+3.85%) |
Mar 23, 2022 | 128.78 | 130.18 | 125.89 | 125.89 | 1,260,265 | -3.98(-3.07%) |
Mar 22, 2022 | 126.95 | 131.03 | 126.95 | 129.87 | 2,034,630 | +2.81(+2.21%) |
Mar 21, 2022 | 127.18 | 128.53 | 124.86 | 127.06 | 2,368,930 | -0.60(-0.47%) |
Mar 18, 2022 | 124.23 | 127.74 | 123.13 | 127.66 | 4,788,514 | +2.10(+1.67%) |
Mar 17, 2022 | 123.20 | 125.58 | 121.87 | 125.56 | 1,588,937 | +1.78(+1.44%) |
Mar 16, 2022 | 120.12 | 124.00 | 118.43 | 123.78 | 2,335,800 | +5.27(+4.45%) |
Mar 15, 2022 | 114.62 | 118.91 | 114.07 | 118.51 | 2,505,960 | +4.66(+4.09%) |
Mar 14, 2022 | 120.19 | 120.69 | 112.37 | 113.85 | 3,703,758 | -6.59(-5.47%) |
Mar 11, 2022 | 125.60 | 125.97 | 120.26 | 120.44 | 1,470,247 | -3.71(-2.99%) |
Mar 10, 2022 | 124.58 | 125.53 | 121.73 | 124.16 | 1,336,848 | -2.54(-2.00%) |
Mar 09, 2022 | 128.14 | 128.44 | 125.59 | 126.70 | 1,932,092 | +1.96(+1.57%) |
Mar 08, 2022 | 122.04 | 129.16 | 120.70 | 124.73 | 2,153,035 | +3.13(+2.57%) |
Mar 07, 2022 | 128.62 | 129.34 | 121.46 | 121.61 | 2,521,046 | -6.72(-5.24%) |
Mar 04, 2022 | 128.45 | 129.57 | 126.50 | 128.33 | 1,917,636 | -0.92(-0.71%) |
Mar 03, 2022 | 130.66 | 131.05 | 127.90 | 129.25 | 2,035,947 | +0.04(+0.03%) |
Mar 02, 2022 | 126.45 | 130.05 | 125.87 | 129.21 | 1,732,147 | +3.56(+2.83%) |