Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 108.04 | 109.10 | 106.18 | 108.30 | 1,965,632 | -0.14(-0.13%) |
May 27, 2022 | 105.34 | 108.47 | 105.34 | 108.44 | 1,703,625 | +4.42(+4.25%) |
May 26, 2022 | 99.29 | 104.53 | 98.29 | 104.02 | 1,552,691 | +4.67(+4.70%) |
May 25, 2022 | 97.27 | 100.62 | 97.10 | 99.35 | 1,574,352 | +1.03(+1.05%) |
May 24, 2022 | 100.62 | 101.11 | 97.12 | 98.32 | 1,751,760 | -3.56(-3.49%) |
May 23, 2022 | 101.46 | 103.33 | 100.61 | 101.88 | 1,303,073 | +0.52(+0.51%) |
May 20, 2022 | 103.58 | 104.03 | 96.67 | 101.36 | 2,153,335 | +0.19(+0.19%) |
May 19, 2022 | 101.39 | 104.50 | 101.01 | 101.17 | 1,497,367 | -0.61(-0.60%) |
May 18, 2022 | 105.38 | 107.27 | 101.49 | 101.79 | 1,571,012 | -5.65(-5.26%) |
May 17, 2022 | 105.17 | 107.79 | 103.91 | 107.44 | 1,507,750 | +4.94(+4.82%) |
May 16, 2022 | 104.93 | 105.45 | 102.35 | 102.50 | 1,224,358 | -3.79(-3.57%) |
May 13, 2022 | 102.85 | 107.35 | 102.17 | 106.29 | 1,585,763 | +5.44(+5.39%) |
May 12, 2022 | 98.21 | 101.23 | 97.67 | 100.86 | 1,841,394 | +1.43(+1.43%) |
May 11, 2022 | 100.12 | 103.59 | 99.31 | 99.43 | 1,677,892 | -2.02(-1.99%) |
May 10, 2022 | 102.45 | 103.41 | 98.88 | 101.45 | 1,735,617 | +2.22(+2.23%) |
May 09, 2022 | 103.26 | 104.18 | 98.84 | 99.23 | 2,119,942 | -5.64(-5.38%) |
May 06, 2022 | 106.11 | 107.53 | 103.50 | 104.88 | 1,338,923 | -2.56(-2.39%) |
May 05, 2022 | 110.70 | 112.60 | 105.81 | 107.44 | 2,163,226 | -5.60(-4.96%) |
May 04, 2022 | 108.42 | 113.07 | 106.08 | 113.05 | 2,012,474 | +4.78(+4.42%) |
May 03, 2022 | 107.01 | 109.78 | 105.80 | 108.26 | 1,204,656 | +0.76(+0.71%) |
May 02, 2022 | 104.58 | 108.04 | 103.10 | 107.50 | 1,748,391 | +3.08(+2.95%) |
Apr 29, 2022 | 108.57 | 110.96 | 104.20 | 104.42 | 1,929,350 | -6.16(-5.57%) |
Apr 28, 2022 | 107.62 | 112.52 | 104.90 | 110.58 | 2,705,971 | +5.31(+5.04%) |
Apr 27, 2022 | 109.38 | 114.34 | 104.54 | 105.27 | 4,005,630 | -1.36(-1.27%) |
Apr 26, 2022 | 109.94 | 110.03 | 106.58 | 106.63 | 2,419,189 | -4.83(-4.34%) |
Apr 25, 2022 | 107.53 | 111.59 | 106.94 | 111.46 | 2,009,731 | +3.34(+3.09%) |
Apr 22, 2022 | 109.76 | 111.35 | 107.92 | 108.12 | 1,629,652 | -1.98(-1.80%) |
Apr 21, 2022 | 113.70 | 115.42 | 109.83 | 110.11 | 1,288,432 | -1.68(-1.51%) |
Apr 20, 2022 | 113.47 | 116.26 | 111.75 | 111.79 | 1,744,935 | +0.29(+0.26%) |
Apr 19, 2022 | 107.55 | 111.86 | 106.25 | 111.50 | 1,636,945 | +4.43(+4.13%) |
Apr 18, 2022 | 104.80 | 107.73 | 104.35 | 107.08 | 1,440,399 | +2.10(+2.00%) |
Apr 14, 2022 | 109.08 | 109.36 | 104.96 | 104.98 | 1,204,984 | -3.56(-3.28%) |
Apr 13, 2022 | 108.09 | 110.18 | 106.51 | 108.53 | 2,562,421 | +1.42(+1.32%) |
Apr 12, 2022 | 108.21 | 110.24 | 106.10 | 107.11 | 1,471,635 | +0.93(+0.88%) |
Apr 11, 2022 | 106.28 | 107.76 | 105.66 | 106.18 | 1,442,569 | -1.41(-1.31%) |
Apr 08, 2022 | 109.62 | 109.88 | 107.44 | 107.59 | 1,250,316 | -2.73(-2.48%) |
Apr 07, 2022 | 109.68 | 112.51 | 108.42 | 110.32 | 1,297,662 | +0.22(+0.20%) |
Apr 06, 2022 | 108.92 | 111.86 | 108.00 | 110.11 | 1,682,132 | -0.70(-0.63%) |
Apr 05, 2022 | 116.83 | 117.01 | 110.30 | 110.81 | 1,970,823 | -6.96(-5.91%) |
Apr 04, 2022 | 115.78 | 119.02 | 115.78 | 117.77 | 1,088,141 | +2.55(+2.21%) |
Apr 01, 2022 | 118.39 | 118.65 | 113.63 | 115.22 | 1,416,819 | -1.84(-1.57%) |
Mar 31, 2022 | 120.10 | 121.43 | 117.03 | 117.07 | 1,675,701 | -2.77(-2.31%) |
Mar 30, 2022 | 123.24 | 123.63 | 119.31 | 119.84 | 1,551,696 | -4.30(-3.46%) |
Mar 29, 2022 | 124.02 | 126.04 | 121.33 | 124.14 | 1,441,432 | +2.39(+1.96%) |
Mar 28, 2022 | 119.74 | 122.07 | 118.87 | 121.75 | 2,041,822 | -1.07(-0.87%) |
Mar 25, 2022 | 121.67 | 122.97 | 119.50 | 122.82 | 1,272,949 | +1.34(+1.10%) |
Mar 24, 2022 | 116.87 | 121.49 | 116.01 | 121.48 | 1,548,324 | +6.12(+5.30%) |
Mar 23, 2022 | 118.62 | 119.61 | 115.04 | 115.36 | 1,302,343 | -4.45(-3.71%) |
Mar 22, 2022 | 120.17 | 121.44 | 118.98 | 119.81 | 1,083,321 | +0.06(+0.05%) |
Mar 21, 2022 | 120.58 | 122.22 | 118.00 | 119.75 | 1,268,846 | -1.99(-1.63%) |
Mar 18, 2022 | 117.81 | 122.59 | 117.45 | 121.74 | 4,115,095 | +2.33(+1.95%) |
Mar 17, 2022 | 114.27 | 119.47 | 113.55 | 119.41 | 2,162,150 | +3.81(+3.30%) |
Mar 16, 2022 | 111.11 | 115.83 | 110.87 | 115.60 | 2,364,589 | +6.18(+5.65%) |
Mar 15, 2022 | 105.49 | 109.92 | 105.22 | 109.42 | 1,538,343 | +4.89(+4.68%) |
Mar 14, 2022 | 106.62 | 110.84 | 103.29 | 104.53 | 2,034,356 | -1.30(-1.23%) |
Mar 11, 2022 | 110.91 | 111.14 | 105.73 | 105.83 | 2,051,034 | -3.05(-2.80%) |
Mar 10, 2022 | 108.52 | 109.62 | 106.51 | 108.88 | 1,370,175 | -1.77(-1.60%) |
Mar 09, 2022 | 110.03 | 111.92 | 108.34 | 110.65 | 2,167,970 | +4.16(+3.91%) |
Mar 08, 2022 | 106.35 | 110.63 | 104.32 | 106.49 | 1,895,805 | +1.12(+1.06%) |
Mar 07, 2022 | 111.75 | 112.77 | 105.28 | 105.37 | 2,337,772 | -5.28(-4.77%) |
Mar 04, 2022 | 111.67 | 112.64 | 108.96 | 110.65 | 1,333,459 | -2.40(-2.12%) |
Mar 03, 2022 | 115.33 | 116.12 | 111.14 | 113.05 | 1,346,038 | -3.10(-2.67%) |
Mar 02, 2022 | 114.09 | 116.98 | 113.69 | 116.14 | 1,336,827 | +2.71(+2.39%) |