Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.05 | 105.09 | 103.29 | 103.78 | 1,766,374 | -0.26(-0.25%) |
May 27, 2022 | 103.36 | 104.63 | 103.15 | 104.04 | 1,172,073 | +1.40(+1.36%) |
May 26, 2022 | 101.79 | 103.31 | 101.38 | 102.64 | 1,454,488 | +2.23(+2.22%) |
May 25, 2022 | 100.50 | 100.89 | 99.13 | 100.41 | 2,233,756 | -0.32(-0.32%) |
May 24, 2022 | 102.89 | 103.04 | 100.18 | 100.73 | 2,259,323 | -2.21(-2.14%) |
May 23, 2022 | 102.43 | 104.03 | 102.24 | 102.94 | 1,296,990 | +1.13(+1.11%) |
May 20, 2022 | 101.41 | 102.88 | 100.77 | 101.81 | 1,450,915 | +0.65(+0.64%) |
May 19, 2022 | 101.34 | 102.38 | 100.27 | 101.16 | 2,261,690 | -1.63(-1.59%) |
May 18, 2022 | 105.19 | 105.78 | 102.33 | 102.80 | 2,740,485 | -2.25(-2.14%) |
May 17, 2022 | 103.97 | 106.35 | 103.22 | 105.05 | 2,571,144 | +2.29(+2.23%) |
May 16, 2022 | 100.80 | 103.23 | 100.69 | 102.76 | 1,985,994 | +1.86(+1.84%) |
May 13, 2022 | 101.77 | 102.38 | 100.20 | 100.90 | 3,590,698 | -0.60(-0.59%) |
May 12, 2022 | 100.81 | 102.42 | 100.33 | 101.50 | 1,779,046 | +0.04(+0.04%) |
May 11, 2022 | 100.61 | 103.72 | 100.47 | 101.46 | 1,925,328 | +1.18(+1.17%) |
May 10, 2022 | 102.57 | 103.25 | 99.72 | 100.29 | 2,461,079 | -0.89(-0.88%) |
May 09, 2022 | 104.88 | 105.36 | 100.86 | 101.18 | 2,103,031 | -4.93(-4.65%) |
May 06, 2022 | 107.85 | 107.98 | 105.28 | 106.11 | 2,063,166 | -1.83(-1.70%) |
May 05, 2022 | 111.59 | 112.03 | 107.65 | 107.95 | 1,837,158 | -4.03(-3.60%) |
May 04, 2022 | 108.10 | 112.05 | 108.10 | 111.98 | 2,315,096 | +4.21(+3.91%) |
May 03, 2022 | 107.85 | 108.78 | 107.21 | 107.77 | 1,993,353 | +0.59(+0.55%) |
May 02, 2022 | 107.64 | 107.89 | 106.03 | 107.17 | 1,583,330 | -0.11(-0.10%) |
Apr 29, 2022 | 110.58 | 110.89 | 107.18 | 107.28 | 1,235,403 | -3.23(-2.92%) |
Apr 28, 2022 | 110.37 | 111.00 | 109.33 | 110.51 | 2,335,788 | -0.03(-0.02%) |
Apr 27, 2022 | 110.24 | 111.92 | 105.44 | 110.54 | 4,707,345 | -1.16(-1.04%) |
Apr 26, 2022 | 112.83 | 113.11 | 111.23 | 111.70 | 1,678,205 | -1.72(-1.51%) |
Apr 25, 2022 | 111.48 | 113.77 | 111.18 | 113.41 | 1,178,248 | +0.87(+0.77%) |
Apr 22, 2022 | 114.73 | 115.07 | 112.40 | 112.55 | 931,077 | -3.71(-3.19%) |
Apr 21, 2022 | 118.36 | 119.97 | 115.88 | 116.26 | 820,530 | -1.17(-0.99%) |
Apr 20, 2022 | 116.81 | 118.10 | 116.62 | 117.42 | 655,895 | +1.30(+1.12%) |
Apr 19, 2022 | 115.42 | 116.24 | 114.59 | 116.12 | 842,273 | +0.91(+0.79%) |
Apr 18, 2022 | 115.79 | 116.53 | 114.92 | 115.21 | 733,036 | -0.80(-0.69%) |
Apr 14, 2022 | 114.52 | 116.50 | 114.51 | 116.01 | 1,055,439 | +1.31(+1.15%) |
Apr 13, 2022 | 113.23 | 115.07 | 112.87 | 114.70 | 1,271,651 | +2.64(+2.35%) |
Apr 12, 2022 | 113.76 | 114.82 | 111.87 | 112.06 | 892,915 | -1.16(-1.02%) |
Apr 11, 2022 | 113.09 | 113.44 | 111.81 | 113.22 | 1,251,035 | -0.22(-0.19%) |
Apr 08, 2022 | 114.85 | 114.85 | 111.86 | 113.44 | 1,028,083 | -2.44(-2.10%) |
Apr 07, 2022 | 115.45 | 116.48 | 114.40 | 115.88 | 936,145 | -0.36(-0.31%) |
Apr 06, 2022 | 116.83 | 117.36 | 114.60 | 116.24 | 1,173,638 | -1.30(-1.11%) |
Apr 05, 2022 | 118.85 | 121.73 | 117.52 | 117.54 | 1,352,091 | -1.14(-0.96%) |
Apr 04, 2022 | 117.02 | 119.15 | 116.68 | 118.68 | 1,691,661 | +2.11(+1.81%) |
Apr 01, 2022 | 122.23 | 122.97 | 116.08 | 116.58 | 1,701,828 | -5.77(-4.72%) |
Mar 31, 2022 | 124.14 | 124.55 | 121.87 | 122.35 | 1,246,953 | -2.27(-1.82%) |
Mar 30, 2022 | 124.01 | 125.13 | 123.51 | 124.62 | 633,974 | +0.52(+0.42%) |
Mar 29, 2022 | 124.22 | 124.89 | 121.97 | 124.10 | 1,010,458 | +0.31(+0.25%) |
Mar 28, 2022 | 124.12 | 124.64 | 122.61 | 123.79 | 877,049 | -0.41(-0.33%) |
Mar 25, 2022 | 122.38 | 124.28 | 121.73 | 124.20 | 1,051,294 | +1.72(+1.41%) |
Mar 24, 2022 | 122.18 | 122.54 | 120.92 | 122.48 | 1,210,056 | +0.77(+0.64%) |
Mar 23, 2022 | 121.27 | 122.59 | 120.41 | 121.70 | 1,400,824 | +0.08(+0.07%) |
Mar 22, 2022 | 121.16 | 121.73 | 120.28 | 121.62 | 1,136,001 | +1.20(+1.00%) |
Mar 21, 2022 | 118.67 | 120.64 | 118.43 | 120.42 | 1,190,165 | +1.29(+1.08%) |
Mar 18, 2022 | 116.69 | 119.37 | 116.23 | 119.13 | 1,833,220 | +2.64(+2.27%) |
Mar 17, 2022 | 116.14 | 116.56 | 114.82 | 116.49 | 1,156,117 | +0.34(+0.29%) |
Mar 16, 2022 | 113.93 | 116.27 | 113.48 | 116.15 | 1,303,243 | +3.43(+3.04%) |
Mar 15, 2022 | 113.69 | 113.85 | 111.17 | 112.72 | 1,167,830 | +0.07(+0.06%) |
Mar 14, 2022 | 115.55 | 115.91 | 112.23 | 112.65 | 1,246,126 | -2.55(-2.21%) |
Mar 11, 2022 | 117.22 | 118.43 | 115.16 | 115.19 | 1,484,325 | -1.29(-1.10%) |
Mar 10, 2022 | 112.23 | 116.77 | 112.16 | 116.48 | 1,770,279 | +3.27(+2.88%) |
Mar 09, 2022 | 113.03 | 113.91 | 111.79 | 113.21 | 2,062,633 | +2.38(+2.14%) |
Mar 08, 2022 | 113.51 | 114.20 | 109.84 | 110.83 | 3,112,198 | -3.16(-2.77%) |
Mar 07, 2022 | 114.21 | 118.38 | 113.96 | 113.99 | 2,426,386 | -0.54(-0.47%) |
Mar 04, 2022 | 111.55 | 114.58 | 111.36 | 114.53 | 1,364,123 | +2.01(+1.79%) |
Mar 03, 2022 | 112.69 | 114.33 | 112.03 | 112.52 | 1,417,048 | -0.29(-0.26%) |
Mar 02, 2022 | 108.50 | 113.07 | 108.04 | 112.81 | 1,544,742 | +5.32(+4.95%) |