Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.57 | 103.02 | 100.18 | 100.37 | 204,361 | -3.08(-2.98%) |
May 27, 2022 | 101.35 | 103.53 | 101.35 | 103.45 | 140,310 | +2.90(+2.88%) |
May 26, 2022 | 96.23 | 100.78 | 96.23 | 100.55 | 149,438 | +4.94(+5.16%) |
May 25, 2022 | 93.13 | 97.44 | 93.13 | 95.62 | 134,313 | +1.78(+1.89%) |
May 24, 2022 | 96.24 | 96.46 | 92.90 | 93.84 | 156,153 | -3.05(-3.15%) |
May 23, 2022 | 98.66 | 99.35 | 96.45 | 96.89 | 114,915 | +0.26(+0.27%) |
May 20, 2022 | 98.68 | 99.58 | 94.60 | 96.63 | 145,873 | -1.27(-1.30%) |
May 19, 2022 | 96.31 | 99.37 | 96.14 | 97.90 | 228,187 | +0.83(+0.86%) |
May 18, 2022 | 97.03 | 98.44 | 95.22 | 97.07 | 278,770 | -2.52(-2.53%) |
May 17, 2022 | 97.16 | 99.73 | 97.16 | 99.59 | 171,171 | +3.79(+3.96%) |
May 16, 2022 | 96.08 | 96.85 | 93.48 | 95.80 | 215,887 | -1.15(-1.19%) |
May 13, 2022 | 94.75 | 98.15 | 93.51 | 96.95 | 143,184 | +3.91(+4.20%) |
May 12, 2022 | 92.94 | 94.00 | 90.44 | 93.05 | 204,537 | -0.09(-0.10%) |
May 11, 2022 | 93.95 | 96.76 | 91.97 | 93.14 | 174,485 | -1.81(-1.91%) |
May 10, 2022 | 96.10 | 97.94 | 92.45 | 94.95 | 178,850 | -0.82(-0.85%) |
May 09, 2022 | 96.63 | 98.14 | 94.07 | 95.77 | 296,466 | -2.75(-2.79%) |
May 06, 2022 | 101.15 | 103.65 | 97.60 | 98.52 | 280,945 | -3.43(-3.36%) |
May 05, 2022 | 109.80 | 115.13 | 100.30 | 101.95 | 329,283 | -11.82(-10.39%) |
May 04, 2022 | 116.70 | 116.70 | 110.01 | 113.77 | 262,820 | -2.98(-2.56%) |
May 03, 2022 | 113.95 | 117.94 | 113.52 | 116.75 | 142,304 | +3.45(+3.05%) |
May 02, 2022 | 113.05 | 115.48 | 111.07 | 113.30 | 200,179 | +0.86(+0.77%) |
Apr 29, 2022 | 115.99 | 116.32 | 111.78 | 112.43 | 172,943 | -3.16(-2.74%) |
Apr 28, 2022 | 113.80 | 116.25 | 111.48 | 115.60 | 112,455 | +3.69(+3.30%) |
Apr 27, 2022 | 113.87 | 114.88 | 111.46 | 111.91 | 176,580 | -2.11(-1.85%) |
Apr 26, 2022 | 117.02 | 117.89 | 113.60 | 114.02 | 210,952 | -4.65(-3.92%) |
Apr 25, 2022 | 118.25 | 119.28 | 117.04 | 118.67 | 180,896 | -1.35(-1.13%) |
Apr 22, 2022 | 123.45 | 123.72 | 119.24 | 120.02 | 174,180 | -4.37(-3.51%) |
Apr 21, 2022 | 123.92 | 126.77 | 123.59 | 124.39 | 210,557 | +0.30(+0.24%) |
Apr 20, 2022 | 123.50 | 126.02 | 122.32 | 124.08 | 195,728 | +2.08(+1.70%) |
Apr 19, 2022 | 121.26 | 123.00 | 121.13 | 122.01 | 118,601 | +0.27(+0.22%) |
Apr 18, 2022 | 121.66 | 123.30 | 120.92 | 121.74 | 108,392 | -0.61(-0.50%) |
Apr 14, 2022 | 120.88 | 123.50 | 120.76 | 122.35 | 146,760 | +2.04(+1.69%) |
Apr 13, 2022 | 119.79 | 121.79 | 119.66 | 120.31 | 94,663 | -0.72(-0.60%) |
Apr 12, 2022 | 120.98 | 122.76 | 120.04 | 121.03 | 169,605 | +1.42(+1.19%) |
Apr 11, 2022 | 118.61 | 121.63 | 118.39 | 119.61 | 172,384 | +1.31(+1.11%) |
Apr 08, 2022 | 118.05 | 119.23 | 117.82 | 118.30 | 205,678 | +0.01(+0.01%) |
Apr 07, 2022 | 118.63 | 119.58 | 116.90 | 118.29 | 298,086 | -0.01(-0.01%) |
Apr 06, 2022 | 117.51 | 119.18 | 117.24 | 118.30 | 211,840 | -0.51(-0.43%) |
Apr 05, 2022 | 123.92 | 123.92 | 118.74 | 118.81 | 169,191 | -5.04(-4.07%) |
Apr 04, 2022 | 122.99 | 125.02 | 122.12 | 123.85 | 154,190 | +0.09(+0.08%) |
Apr 01, 2022 | 122.06 | 124.51 | 120.19 | 123.76 | 354,676 | +2.25(+1.85%) |
Mar 31, 2022 | 121.91 | 123.00 | 121.23 | 121.50 | 131,711 | -0.81(-0.66%) |
Mar 30, 2022 | 127.54 | 127.54 | 119.87 | 122.31 | 224,629 | -4.53(-3.57%) |
Mar 29, 2022 | 126.76 | 127.97 | 122.80 | 126.84 | 239,638 | +2.34(+1.88%) |
Mar 28, 2022 | 125.11 | 125.57 | 123.19 | 124.51 | 121,887 | -1.45(-1.15%) |
Mar 25, 2022 | 128.31 | 129.23 | 125.43 | 125.95 | 109,471 | -2.36(-1.84%) |
Mar 24, 2022 | 125.36 | 128.81 | 124.76 | 128.31 | 87,032 | +2.65(+2.11%) |
Mar 23, 2022 | 126.79 | 127.38 | 124.22 | 125.66 | 102,161 | -2.62(-2.04%) |
Mar 22, 2022 | 126.37 | 129.47 | 125.58 | 128.28 | 113,253 | +2.95(+2.35%) |
Mar 21, 2022 | 127.96 | 127.98 | 124.66 | 125.33 | 116,996 | -1.40(-1.10%) |
Mar 18, 2022 | 127.19 | 127.59 | 124.05 | 126.73 | 263,232 | +0.27(+0.22%) |
Mar 17, 2022 | 125.64 | 128.04 | 125.41 | 126.46 | 95,361 | -0.55(-0.43%) |
Mar 16, 2022 | 124.18 | 127.45 | 123.47 | 127.00 | 212,037 | +3.79(+3.08%) |
Mar 15, 2022 | 128.10 | 128.56 | 122.58 | 123.21 | 184,198 | -4.38(-3.43%) |
Mar 14, 2022 | 125.97 | 128.99 | 124.87 | 127.59 | 176,777 | +3.16(+2.54%) |
Mar 11, 2022 | 125.10 | 127.59 | 123.95 | 124.42 | 127,640 | +0.25(+0.20%) |
Mar 10, 2022 | 123.32 | 122.43 | 124.17 | 105,013 | -0.74(-0.59%) | |
Mar 09, 2022 | 123.92 | 125.63 | 123.77 | 124.91 | 162,116 | +4.19(+3.47%) |
Mar 08, 2022 | 121.01 | 123.38 | 118.30 | 120.72 | 96,547 | +0.74(+0.62%) |
Mar 07, 2022 | 127.55 | 127.55 | 119.98 | 119.98 | 149,981 | -7.19(-5.65%) |
Mar 04, 2022 | 128.33 | 128.41 | 125.67 | 127.17 | 97,207 | -3.00(-2.30%) |
Mar 03, 2022 | 130.87 | 131.09 | 128.86 | 130.17 | 91,011 | -0.17(-0.13%) |
Mar 02, 2022 | 128.58 | 130.99 | 128.58 | 130.34 | 150,625 | +3.39(+2.67%) |