Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.09 | 102.09 | 101.82 | 101.89 | 6,264,465 | -0.17(-0.17%) |
May 27, 2022 | 102.26 | 102.26 | 101.97 | 102.06 | 3,617,450 | +0.38(+0.37%) |
May 26, 2022 | 101.32 | 101.75 | 101.32 | 101.69 | 5,941,648 | +0.51(+0.50%) |
May 25, 2022 | 101.09 | 101.30 | 100.92 | 101.18 | 6,781,343 | +0.74(+0.73%) |
May 24, 2022 | 100.25 | 100.55 | 100.13 | 100.44 | 5,615,074 | +0.62(+0.62%) |
May 23, 2022 | 99.59 | 99.87 | 99.58 | 99.82 | 8,237,609 | +0.29(+0.29%) |
May 20, 2022 | 99.10 | 99.55 | 99.10 | 99.53 | 6,931,177 | +0.52(+0.52%) |
May 19, 2022 | 98.92 | 99.16 | 98.79 | 99.01 | 9,515,863 | +0.29(+0.30%) |
May 18, 2022 | 98.71 | 98.83 | 98.64 | 98.72 | 4,861,603 | -0.05(-0.05%) |
May 17, 2022 | 98.91 | 98.96 | 98.74 | 98.76 | 6,895,606 | -0.41(-0.41%) |
May 16, 2022 | 99.13 | 99.36 | 99.08 | 99.17 | 12,195,649 | +0.13(+0.13%) |
May 13, 2022 | 99.16 | 99.17 | 98.88 | 99.04 | 7,330,945 | -0.24(-0.24%) |
May 12, 2022 | 99.46 | 99.48 | 99.23 | 99.27 | 7,311,131 | -0.13(-0.13%) |
May 11, 2022 | 99.41 | 99.47 | 99.28 | 99.40 | 7,810,164 | -0.08(-0.08%) |
May 10, 2022 | 99.79 | 99.79 | 99.43 | 99.48 | 7,983,834 | -0.17(-0.17%) |
May 09, 2022 | 99.85 | 99.85 | 99.54 | 99.65 | 9,650,061 | -0.08(-0.08%) |
May 06, 2022 | 99.71 | 99.90 | 99.67 | 99.72 | 8,661,899 | -0.31(-0.31%) |
May 05, 2022 | 100.05 | 100.14 | 99.70 | 100.04 | 10,255,490 | -0.24(-0.24%) |
May 04, 2022 | 100.36 | 100.40 | 100.00 | 100.27 | 8,636,823 | -0.02(-0.02%) |
May 03, 2022 | 100.52 | 100.54 | 100.13 | 100.29 | 6,967,009 | +0.02(+0.02%) |
May 02, 2022 | 100.29 | 100.40 | 100.22 | 100.27 | 9,364,783 | -0.16(-0.16%) |
Apr 29, 2022 | 100.40 | 100.50 | 100.30 | 100.43 | 6,290,605 | -0.02(-0.02%) |
Apr 28, 2022 | 100.52 | 100.56 | 100.33 | 100.45 | 6,439,819 | -0.09(-0.09%) |
Apr 27, 2022 | 100.56 | 100.61 | 100.44 | 100.54 | 5,847,386 | -0.04(-0.04%) |
Apr 26, 2022 | 100.71 | 100.75 | 100.50 | 100.58 | 7,633,657 | +0.09(+0.08%) |
Apr 25, 2022 | 100.62 | 100.75 | 100.46 | 100.50 | 12,027,895 | +0.01(+0.01%) |
Apr 22, 2022 | 100.50 | 100.67 | 100.44 | 100.49 | 4,544,551 | -0.10(-0.10%) |
Apr 21, 2022 | 100.84 | 100.86 | 100.49 | 100.59 | 5,268,075 | -0.31(-0.31%) |
Apr 20, 2022 | 100.71 | 100.98 | 100.70 | 100.90 | 4,054,638 | +0.24(+0.24%) |
Apr 19, 2022 | 101.07 | 101.11 | 100.63 | 100.66 | 7,016,825 | -0.57(-0.57%) |
Apr 18, 2022 | 101.36 | 101.49 | 101.19 | 101.23 | 5,179,154 | -0.23(-0.22%) |
Apr 14, 2022 | 101.71 | 101.74 | 101.38 | 101.46 | 3,951,428 | -0.37(-0.36%) |
Apr 13, 2022 | 101.76 | 101.95 | 101.75 | 101.82 | 5,365,137 | +0.05(+0.05%) |
Apr 12, 2022 | 101.95 | 102.01 | 101.70 | 101.78 | 4,368,182 | -0.08(-0.07%) |
Apr 11, 2022 | 102.11 | 102.15 | 101.81 | 101.85 | 5,496,923 | -0.34(-0.33%) |
Apr 08, 2022 | 102.08 | 102.21 | 102.04 | 102.19 | 4,833,756 | -0.15(-0.15%) |
Apr 07, 2022 | 102.49 | 102.49 | 102.22 | 102.34 | 4,275,804 | -0.24(-0.23%) |
Apr 06, 2022 | 102.53 | 102.65 | 102.28 | 102.58 | 4,355,302 | -0.18(-0.17%) |
Apr 05, 2022 | 103.09 | 103.10 | 102.67 | 102.75 | 10,781,554 | -0.30(-0.29%) |
Apr 04, 2022 | 102.91 | 103.15 | 102.90 | 103.06 | 4,149,924 | +0.09(+0.09%) |
Apr 01, 2022 | 102.86 | 102.99 | 102.81 | 102.96 | 3,039,806 | -0.06(-0.06%) |
Mar 31, 2022 | 102.87 | 103.16 | 102.84 | 103.02 | 6,313,308 | +0.10(+0.10%) |
Mar 30, 2022 | 102.76 | 102.97 | 102.66 | 102.92 | 4,374,524 | +0.19(+0.18%) |
Mar 29, 2022 | 102.68 | 102.87 | 102.67 | 102.73 | 4,533,087 | -0.02(-0.02%) |
Mar 28, 2022 | 102.77 | 102.93 | 102.67 | 102.75 | 2,852,010 | +0.00(+0.00%) |
Mar 25, 2022 | 103.04 | 103.06 | 102.61 | 102.75 | 5,507,487 | -0.45(-0.44%) |
Mar 24, 2022 | 103.23 | 103.31 | 103.05 | 103.20 | 4,210,952 | -0.27(-0.26%) |
Mar 23, 2022 | 103.47 | 103.50 | 103.24 | 103.47 | 5,284,357 | +0.09(+0.08%) |
Mar 22, 2022 | 103.61 | 103.62 | 103.29 | 103.39 | 6,933,091 | -0.27(-0.26%) |
Mar 21, 2022 | 103.91 | 104.04 | 103.51 | 103.66 | 4,091,265 | -0.53(-0.50%) |
Mar 18, 2022 | 104.32 | 104.39 | 104.09 | 104.19 | 5,026,543 | -0.05(-0.05%) |
Mar 17, 2022 | 104.20 | 104.34 | 104.11 | 104.23 | 3,919,382 | +0.23(+0.23%) |
Mar 16, 2022 | 103.72 | 104.08 | 103.61 | 104.00 | 4,852,974 | +0.30(+0.29%) |
Mar 15, 2022 | 103.74 | 103.98 | 103.60 | 103.70 | 4,696,781 | -0.22(-0.21%) |
Mar 14, 2022 | 104.37 | 104.37 | 103.77 | 103.92 | 4,433,663 | -0.82(-0.78%) |
Mar 11, 2022 | 104.87 | 104.90 | 104.61 | 104.73 | 3,649,550 | -0.27(-0.26%) |
Mar 10, 2022 | 105.04 | 104.86 | 105.00 | 4,702,899 | -0.12(-0.12%) | |
Mar 09, 2022 | 105.05 | 105.14 | 105.00 | 105.13 | 2,330,653 | +0.07(+0.07%) |
Mar 08, 2022 | 105.16 | 105.17 | 104.95 | 105.05 | 4,263,025 | -0.48(-0.45%) |
Mar 07, 2022 | 105.65 | 105.65 | 105.49 | 105.53 | 3,311,348 | -0.23(-0.22%) |
Mar 04, 2022 | 105.72 | 105.78 | 105.66 | 105.77 | 2,920,893 | -0.03(-0.03%) |
Mar 03, 2022 | 105.94 | 105.94 | 105.76 | 105.80 | 3,457,734 | -0.12(-0.12%) |
Mar 02, 2022 | 106.17 | 106.24 | 105.89 | 105.92 | 4,206,503 | -0.26(-0.25%) |