Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.21 | 104.22 | 102.08 | 102.40 | 1,124,450 | -2.44(-2.33%) |
May 27, 2022 | 102.85 | 104.85 | 102.16 | 104.84 | 1,286,587 | +3.42(+3.37%) |
May 26, 2022 | 100.40 | 102.08 | 100.40 | 101.42 | 753,512 | +1.57(+1.57%) |
May 25, 2022 | 97.66 | 100.42 | 96.96 | 99.85 | 1,141,106 | +1.72(+1.75%) |
May 24, 2022 | 98.72 | 99.85 | 96.44 | 98.13 | 971,032 | -2.02(-2.02%) |
May 23, 2022 | 99.92 | 100.93 | 99.32 | 100.15 | 1,110,085 | +1.05(+1.06%) |
May 20, 2022 | 100.12 | 100.40 | 96.46 | 99.10 | 1,461,508 | +0.03(+0.03%) |
May 19, 2022 | 98.46 | 99.89 | 97.46 | 99.08 | 1,251,236 | -0.04(-0.04%) |
May 18, 2022 | 103.44 | 103.44 | 98.67 | 99.11 | 775,119 | -5.12(-4.91%) |
May 17, 2022 | 105.51 | 106.06 | 103.64 | 104.23 | 812,766 | +0.91(+0.88%) |
May 16, 2022 | 101.74 | 104.26 | 101.34 | 103.32 | 1,171,380 | +1.69(+1.66%) |
May 13, 2022 | 100.16 | 102.90 | 99.80 | 101.63 | 1,132,048 | +2.11(+2.12%) |
May 12, 2022 | 98.05 | 100.94 | 98.05 | 99.53 | 1,211,557 | +0.25(+0.25%) |
May 11, 2022 | 99.17 | 102.68 | 98.93 | 99.28 | 1,233,313 | -0.55(-0.55%) |
May 10, 2022 | 101.03 | 102.10 | 97.21 | 99.83 | 2,005,901 | +0.30(+0.30%) |
May 09, 2022 | 101.48 | 102.30 | 99.00 | 99.53 | 1,191,830 | -3.69(-3.57%) |
May 06, 2022 | 105.25 | 106.06 | 102.19 | 103.22 | 1,044,214 | -3.68(-3.44%) |
May 05, 2022 | 110.49 | 111.52 | 105.05 | 106.89 | 1,259,536 | -5.13(-4.58%) |
May 04, 2022 | 109.35 | 112.25 | 108.44 | 112.02 | 2,203,775 | +2.32(+2.11%) |
May 03, 2022 | 107.77 | 111.34 | 107.67 | 109.70 | 958,554 | +1.80(+1.67%) |
May 02, 2022 | 109.00 | 109.33 | 106.13 | 107.90 | 1,118,320 | +0.25(+0.23%) |
Apr 29, 2022 | 108.91 | 111.07 | 107.55 | 107.66 | 2,162,116 | -1.06(-0.97%) |
Apr 28, 2022 | 106.17 | 109.42 | 105.76 | 108.71 | 1,457,178 | +2.63(+2.48%) |
Apr 27, 2022 | 104.53 | 107.46 | 104.01 | 106.08 | 2,207,024 | +1.70(+1.63%) |
Apr 26, 2022 | 114.08 | 114.49 | 103.97 | 104.38 | 3,357,780 | -9.70(-8.51%) |
Apr 25, 2022 | 116.13 | 116.54 | 112.11 | 114.08 | 1,203,717 | -2.69(-2.30%) |
Apr 22, 2022 | 118.16 | 118.65 | 116.42 | 116.78 | 2,072,333 | -2.47(-2.08%) |
Apr 21, 2022 | 120.93 | 121.41 | 118.53 | 119.25 | 807,696 | -0.86(-0.72%) |
Apr 20, 2022 | 118.61 | 121.00 | 118.26 | 120.11 | 1,504,455 | +2.09(+1.77%) |
Apr 19, 2022 | 115.24 | 118.09 | 114.49 | 118.02 | 1,038,538 | +3.41(+2.97%) |
Apr 18, 2022 | 116.48 | 117.69 | 114.43 | 114.61 | 1,201,145 | -1.74(-1.50%) |
Apr 14, 2022 | 118.28 | 118.28 | 116.31 | 116.35 | 853,281 | -1.90(-1.61%) |
Apr 13, 2022 | 116.45 | 118.36 | 116.06 | 118.25 | 950,949 | +2.20(+1.90%) |
Apr 12, 2022 | 117.40 | 118.40 | 115.85 | 116.05 | 1,287,062 | -1.27(-1.08%) |
Apr 11, 2022 | 118.70 | 119.43 | 117.05 | 117.32 | 1,497,424 | -1.61(-1.35%) |
Apr 08, 2022 | 119.35 | 121.09 | 118.19 | 118.93 | 1,187,328 | +0.57(+0.48%) |
Apr 07, 2022 | 119.91 | 120.21 | 116.42 | 118.36 | 1,608,327 | -1.35(-1.13%) |
Apr 06, 2022 | 121.33 | 122.45 | 118.90 | 119.71 | 1,739,447 | -2.38(-1.95%) |
Apr 05, 2022 | 122.20 | 123.67 | 121.77 | 122.09 | 876,652 | -0.96(-0.78%) |
Apr 04, 2022 | 123.09 | 123.79 | 120.89 | 123.05 | 1,091,145 | +0.01(+0.01%) |
Apr 01, 2022 | 123.77 | 123.99 | 121.69 | 123.04 | 1,340,930 | +0.66(+0.54%) |
Mar 31, 2022 | 125.09 | 125.84 | 122.34 | 122.38 | 874,369 | -2.33(-1.87%) |
Mar 30, 2022 | 124.69 | 125.31 | 123.25 | 124.71 | 940,671 | +0.45(+0.36%) |
Mar 29, 2022 | 126.30 | 126.42 | 123.26 | 124.26 | 1,198,747 | -1.50(-1.19%) |
Mar 28, 2022 | 126.16 | 126.24 | 124.38 | 125.76 | 730,147 | -1.11(-0.87%) |
Mar 25, 2022 | 125.99 | 127.60 | 125.34 | 126.86 | 949,799 | +1.16(+0.93%) |
Mar 24, 2022 | 124.25 | 126.38 | 122.89 | 125.70 | 832,773 | +1.96(+1.58%) |
Mar 23, 2022 | 125.05 | 125.85 | 123.47 | 123.74 | 578,384 | -1.49(-1.19%) |
Mar 22, 2022 | 127.19 | 127.19 | 124.74 | 125.23 | 1,057,261 | -1.28(-1.01%) |
Mar 21, 2022 | 124.89 | 126.77 | 123.64 | 126.51 | 770,846 | +1.17(+0.93%) |
Mar 18, 2022 | 123.43 | 125.83 | 121.35 | 125.34 | 1,517,074 | +1.27(+1.02%) |
Mar 17, 2022 | 123.19 | 124.73 | 120.94 | 124.07 | 1,357,994 | +0.76(+0.62%) |
Mar 16, 2022 | 124.65 | 125.70 | 121.19 | 123.31 | 1,021,632 | -1.02(-0.82%) |
Mar 15, 2022 | 122.47 | 124.47 | 121.78 | 124.33 | 1,204,819 | +2.73(+2.25%) |
Mar 14, 2022 | 119.36 | 122.99 | 118.92 | 121.60 | 1,044,052 | +2.81(+2.36%) |
Mar 11, 2022 | 119.57 | 120.36 | 118.23 | 118.79 | 758,141 | -0.20(-0.16%) |
Mar 10, 2022 | 114.49 | 119.12 | 114.49 | 118.99 | 673,006 | +2.78(+2.39%) |
Mar 09, 2022 | 116.33 | 117.74 | 115.16 | 116.21 | 1,074,661 | +2.12(+1.86%) |
Mar 08, 2022 | 120.06 | 121.34 | 113.43 | 114.08 | 1,842,499 | -5.69(-4.75%) |
Mar 07, 2022 | 121.38 | 124.16 | 119.23 | 119.78 | 1,968,005 | -1.62(-1.34%) |
Mar 04, 2022 | 117.24 | 121.54 | 116.62 | 121.40 | 1,545,253 | +1.77(+1.48%) |
Mar 03, 2022 | 119.86 | 121.27 | 118.69 | 119.63 | 2,115,290 | +0.41(+0.34%) |
Mar 02, 2022 | 116.53 | 120.31 | 116.22 | 119.22 | 2,534,585 | +3.00(+2.58%) |