Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.95 | 121.21 | 116.08 | 121.05 | 190,017 | +4.10(+3.50%) |
May 27, 2022 | 115.32 | 117.40 | 114.69 | 116.95 | 77,352 | +3.24(+2.85%) |
May 26, 2022 | 110.20 | 114.73 | 110.03 | 113.71 | 82,476 | +3.63(+3.30%) |
May 25, 2022 | 109.14 | 111.71 | 109.14 | 110.08 | 71,728 | +0.13(+0.12%) |
May 24, 2022 | 112.83 | 113.21 | 108.70 | 109.95 | 50,503 | -2.99(-2.65%) |
May 23, 2022 | 112.56 | 113.12 | 111.45 | 112.94 | 66,268 | +1.48(+1.33%) |
May 20, 2022 | 111.54 | 112.56 | 110.32 | 111.46 | 87,017 | +0.69(+0.62%) |
May 19, 2022 | 109.25 | 112.94 | 108.72 | 110.78 | 71,009 | +1.63(+1.49%) |
May 18, 2022 | 112.30 | 112.40 | 108.78 | 109.14 | 83,252 | -4.10(-3.62%) |
May 17, 2022 | 112.70 | 114.02 | 111.41 | 113.24 | 112,335 | +1.78(+1.60%) |
May 16, 2022 | 111.22 | 112.92 | 110.34 | 111.46 | 64,486 | +0.42(+0.38%) |
May 13, 2022 | 106.53 | 111.18 | 106.53 | 111.04 | 133,122 | +5.22(+4.93%) |
May 12, 2022 | 104.83 | 107.03 | 104.54 | 105.82 | 103,786 | +0.35(+0.33%) |
May 11, 2022 | 108.13 | 108.44 | 103.98 | 105.48 | 135,342 | -2.26(-2.09%) |
May 10, 2022 | 105.38 | 109.41 | 103.75 | 107.73 | 207,475 | +3.23(+3.09%) |
May 09, 2022 | 107.73 | 109.53 | 103.97 | 104.50 | 114,430 | -4.49(-4.12%) |
May 06, 2022 | 110.60 | 110.60 | 106.79 | 109.00 | 155,326 | -1.64(-1.48%) |
May 05, 2022 | 111.86 | 113.21 | 109.29 | 110.64 | 319,052 | -2.21(-1.96%) |
May 04, 2022 | 108.90 | 112.90 | 105.73 | 112.84 | 175,835 | +4.66(+4.31%) |
May 03, 2022 | 105.51 | 110.41 | 104.41 | 108.18 | 180,730 | +2.75(+2.61%) |
May 02, 2022 | 110.04 | 110.04 | 103.92 | 105.43 | 207,832 | -4.19(-3.82%) |
Apr 29, 2022 | 113.06 | 113.40 | 109.28 | 109.61 | 111,870 | -3.73(-3.29%) |
Apr 28, 2022 | 112.61 | 113.72 | 111.33 | 113.34 | 132,800 | +0.83(+0.73%) |
Apr 27, 2022 | 115.15 | 116.73 | 111.57 | 112.52 | 133,424 | -2.90(-2.52%) |
Apr 26, 2022 | 117.84 | 118.25 | 115.31 | 115.42 | 73,395 | -3.78(-3.17%) |
Apr 25, 2022 | 117.94 | 119.71 | 116.83 | 119.20 | 64,417 | +0.74(+0.62%) |
Apr 22, 2022 | 121.17 | 121.37 | 118.39 | 118.46 | 74,120 | -3.73(-3.05%) |
Apr 21, 2022 | 127.43 | 127.43 | 121.51 | 122.19 | 74,204 | -2.62(-2.10%) |
Apr 20, 2022 | 123.80 | 127.28 | 123.80 | 124.81 | 71,710 | +1.19(+0.97%) |
Apr 19, 2022 | 121.65 | 124.08 | 121.65 | 123.62 | 71,918 | +2.48(+2.05%) |
Apr 18, 2022 | 121.54 | 122.34 | 119.28 | 121.14 | 60,040 | -0.47(-0.38%) |
Apr 14, 2022 | 125.55 | 126.31 | 121.54 | 121.60 | 69,750 | -3.71(-2.96%) |
Apr 13, 2022 | 122.30 | 125.81 | 120.38 | 125.31 | 64,668 | +2.65(+2.16%) |
Apr 12, 2022 | 123.57 | 126.70 | 122.67 | 122.67 | 85,332 | -0.38(-0.31%) |
Apr 11, 2022 | 121.00 | 124.20 | 121.00 | 123.04 | 86,093 | +0.68(+0.55%) |
Apr 08, 2022 | 121.53 | 123.51 | 121.46 | 122.37 | 76,598 | -0.19(-0.15%) |
Apr 07, 2022 | 124.17 | 124.31 | 121.51 | 122.56 | 92,562 | -2.16(-1.73%) |
Apr 06, 2022 | 127.88 | 127.88 | 124.35 | 124.71 | 80,530 | -4.25(-3.30%) |
Apr 05, 2022 | 130.78 | 131.34 | 128.52 | 128.97 | 57,448 | -2.43(-1.85%) |
Apr 04, 2022 | 129.90 | 131.79 | 129.41 | 131.40 | 34,702 | +1.49(+1.15%) |
Apr 01, 2022 | 130.01 | 130.88 | 129.02 | 129.90 | 80,907 | +0.26(+0.20%) |
Mar 31, 2022 | 128.83 | 132.67 | 128.52 | 129.65 | 87,003 | +0.31(+0.24%) |
Mar 30, 2022 | 130.87 | 131.43 | 129.10 | 129.34 | 63,622 | -1.97(-1.50%) |
Mar 29, 2022 | 129.54 | 131.88 | 129.32 | 131.31 | 70,190 | +3.51(+2.75%) |
Mar 28, 2022 | 127.05 | 128.74 | 126.82 | 127.80 | 91,134 | -0.31(-0.24%) |
Mar 25, 2022 | 128.34 | 128.85 | 126.55 | 128.10 | 71,083 | -0.01(-0.01%) |
Mar 24, 2022 | 129.00 | 129.00 | 126.60 | 128.11 | 104,699 | -1.37(-1.06%) |
Mar 23, 2022 | 130.88 | 133.09 | 129.39 | 129.49 | 82,845 | -3.12(-2.35%) |
Mar 22, 2022 | 129.72 | 133.48 | 129.72 | 132.61 | 158,701 | +3.94(+3.06%) |
Mar 21, 2022 | 129.37 | 130.76 | 127.42 | 128.67 | 71,798 | -0.77(-0.59%) |
Mar 18, 2022 | 130.00 | 132.42 | 129.22 | 129.44 | 110,881 | -1.10(-0.84%) |
Mar 17, 2022 | 128.89 | 131.66 | 128.89 | 130.54 | 74,833 | +0.98(+0.76%) |
Mar 16, 2022 | 123.86 | 130.52 | 123.86 | 129.56 | 149,759 | +7.17(+5.86%) |
Mar 15, 2022 | 122.52 | 123.34 | 121.06 | 122.39 | 102,429 | -0.50(-0.40%) |
Mar 14, 2022 | 125.18 | 126.86 | 122.61 | 122.89 | 60,384 | -1.49(-1.20%) |
Mar 11, 2022 | 125.33 | 125.33 | 123.85 | 124.38 | 103,943 | +0.73(+0.59%) |
Mar 10, 2022 | 123.85 | 124.76 | 122.41 | 123.65 | 80,077 | -1.38(-1.11%) |
Mar 09, 2022 | 121.09 | 125.34 | 120.73 | 125.03 | 99,525 | +6.45(+5.44%) |
Mar 08, 2022 | 121.64 | 122.18 | 118.38 | 118.58 | 192,354 | -2.22(-1.84%) |
Mar 07, 2022 | 123.43 | 124.58 | 120.45 | 120.80 | 145,960 | -2.90(-2.35%) |
Mar 04, 2022 | 125.61 | 126.58 | 120.43 | 123.70 | 164,184 | -3.84(-3.01%) |
Mar 03, 2022 | 130.91 | 130.91 | 126.27 | 127.54 | 126,722 | -2.85(-2.19%) |
Mar 02, 2022 | 131.60 | 131.60 | 127.97 | 130.39 | 121,003 | -0.02(-0.02%) |