Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 106.88 | 107.01 | 106.74 | 106.85 | 147,229 | -0.52(-0.48%) |
May 27, 2022 | 107.39 | 107.40 | 107.19 | 107.37 | 218,989 | +0.19(+0.18%) |
May 26, 2022 | 107.25 | 107.38 | 107.11 | 107.18 | 197,978 | -0.01(-0.01%) |
May 25, 2022 | 107.09 | 107.21 | 106.99 | 107.19 | 180,758 | +0.17(+0.16%) |
May 24, 2022 | 106.59 | 107.04 | 106.59 | 107.02 | 88,031 | +0.70(+0.66%) |
May 23, 2022 | 106.59 | 106.59 | 106.28 | 106.32 | 103,815 | -0.39(-0.37%) |
May 20, 2022 | 106.52 | 106.71 | 106.36 | 106.71 | 87,964 | +0.37(+0.35%) |
May 19, 2022 | 106.07 | 106.62 | 106.07 | 106.34 | 128,393 | +0.29(+0.27%) |
May 18, 2022 | 106.00 | 106.31 | 105.86 | 106.05 | 960,887 | +0.14(+0.13%) |
May 17, 2022 | 106.10 | 106.19 | 105.83 | 105.91 | 208,939 | -0.54(-0.51%) |
May 16, 2022 | 106.33 | 106.66 | 106.27 | 106.45 | 99,401 | +0.22(+0.21%) |
May 13, 2022 | 106.24 | 106.41 | 106.03 | 106.23 | 188,778 | -0.28(-0.26%) |
May 12, 2022 | 106.36 | 106.63 | 106.19 | 106.51 | 83,366 | +0.30(+0.28%) |
May 11, 2022 | 105.95 | 106.27 | 105.82 | 106.21 | 96,384 | +0.21(+0.20%) |
May 10, 2022 | 106.20 | 106.29 | 105.97 | 106.00 | 117,905 | +0.02(+0.02%) |
May 09, 2022 | 105.62 | 106.04 | 105.57 | 105.98 | 664,997 | +0.38(+0.36%) |
May 06, 2022 | 105.65 | 105.86 | 105.47 | 105.60 | 79,737 | -0.27(-0.26%) |
May 05, 2022 | 105.98 | 106.02 | 105.46 | 105.87 | 157,847 | -0.50(-0.47%) |
May 04, 2022 | 105.78 | 106.40 | 105.61 | 106.37 | 84,450 | +0.51(+0.48%) |
May 03, 2022 | 105.98 | 106.08 | 105.77 | 105.86 | 481,997 | +0.06(+0.06%) |
May 02, 2022 | 105.79 | 105.88 | 105.67 | 105.80 | 56,675 | -0.44(-0.41%) |
Apr 29, 2022 | 106.15 | 106.37 | 106.00 | 106.24 | 302,918 | -0.21(-0.20%) |
Apr 28, 2022 | 106.44 | 106.58 | 106.32 | 106.45 | 99,496 | -0.13(-0.12%) |
Apr 27, 2022 | 106.95 | 106.97 | 106.56 | 106.58 | 54,101 | -0.25(-0.23%) |
Apr 26, 2022 | 106.94 | 106.98 | 106.65 | 106.83 | 86,539 | +0.27(+0.25%) |
Apr 25, 2022 | 106.55 | 106.87 | 106.53 | 106.56 | 293,505 | +0.42(+0.40%) |
Apr 22, 2022 | 105.90 | 106.25 | 105.81 | 106.14 | 109,468 | -0.08(-0.08%) |
Apr 21, 2022 | 106.36 | 106.44 | 106.00 | 106.22 | 375,851 | -0.36(-0.34%) |
Apr 20, 2022 | 106.53 | 106.71 | 106.45 | 106.58 | 56,674 | +0.30(+0.28%) |
Apr 19, 2022 | 106.47 | 106.61 | 106.26 | 106.28 | 101,314 | -0.50(-0.47%) |
Apr 18, 2022 | 107.01 | 107.01 | 106.76 | 106.78 | 63,858 | -0.17(-0.16%) |
Apr 14, 2022 | 107.39 | 107.39 | 106.90 | 106.95 | 95,799 | -0.41(-0.38%) |
Apr 13, 2022 | 107.50 | 107.69 | 107.33 | 107.36 | 86,866 | +0.10(+0.09%) |
Apr 12, 2022 | 107.18 | 107.48 | 107.18 | 107.26 | 60,646 | +0.37(+0.35%) |
Apr 11, 2022 | 106.88 | 106.95 | 106.83 | 106.89 | 75,047 | -0.18(-0.17%) |
Apr 08, 2022 | 107.12 | 107.33 | 107.02 | 107.07 | 102,284 | -0.25(-0.23%) |
Apr 07, 2022 | 107.48 | 107.55 | 107.27 | 107.32 | 153,843 | -0.12(-0.11%) |
Apr 06, 2022 | 107.14 | 107.54 | 107.14 | 107.44 | 73,548 | -0.04(-0.04%) |
Apr 05, 2022 | 107.91 | 107.96 | 107.47 | 107.48 | 192,923 | -0.71(-0.66%) |
Apr 04, 2022 | 107.99 | 108.21 | 107.93 | 108.19 | 626,460 | +0.13(+0.12%) |
Apr 01, 2022 | 107.93 | 108.19 | 107.81 | 108.06 | 82,776 | -0.47(-0.43%) |
Mar 31, 2022 | 108.60 | 108.82 | 108.43 | 108.53 | 160,599 | +0.07(+0.07%) |
Mar 30, 2022 | 108.29 | 108.60 | 108.23 | 108.46 | 517,491 | +0.22(+0.20%) |
Mar 29, 2022 | 108.30 | 108.45 | 107.99 | 108.24 | 420,668 | +0.13(+0.12%) |
Mar 28, 2022 | 107.95 | 108.20 | 107.94 | 108.11 | 127,115 | +0.14(+0.13%) |
Mar 25, 2022 | 108.39 | 108.39 | 107.89 | 107.97 | 121,981 | -0.58(-0.53%) |
Mar 24, 2022 | 108.45 | 108.71 | 108.45 | 108.55 | 65,317 | -0.13(-0.12%) |
Mar 23, 2022 | 108.75 | 108.83 | 108.52 | 108.68 | 183,597 | +0.17(+0.15%) |
Mar 22, 2022 | 108.60 | 108.69 | 108.44 | 108.51 | 39,325 | -0.27(-0.25%) |
Mar 21, 2022 | 109.16 | 109.21 | 108.61 | 108.78 | 77,872 | -0.75(-0.68%) |
Mar 18, 2022 | 109.31 | 109.61 | 109.31 | 109.53 | 56,568 | +0.16(+0.15%) |
Mar 17, 2022 | 109.32 | 109.67 | 109.21 | 109.37 | 204,925 | -0.18(-0.16%) |
Mar 16, 2022 | 109.56 | 109.61 | 108.87 | 109.55 | 62,847 | +0.16(+0.15%) |
Mar 15, 2022 | 109.56 | 109.69 | 109.30 | 109.39 | 116,552 | +0.07(+0.06%) |
Mar 14, 2022 | 109.58 | 109.69 | 109.27 | 109.32 | 66,618 | -0.79(-0.72%) |
Mar 11, 2022 | 110.01 | 110.11 | 109.92 | 110.11 | 52,910 | +0.00(+0.00%) |
Mar 10, 2022 | 110.13 | 110.20 | 109.95 | 110.11 | 283,203 | -0.29(-0.26%) |
Mar 09, 2022 | 110.37 | 110.52 | 110.34 | 110.40 | 60,723 | -0.13(-0.12%) |
Mar 08, 2022 | 110.80 | 110.81 | 110.50 | 110.53 | 48,930 | -0.47(-0.42%) |
Mar 07, 2022 | 111.23 | 111.28 | 111.00 | 111.00 | 40,927 | -0.38(-0.34%) |
Mar 04, 2022 | 111.46 | 111.68 | 111.37 | 111.38 | 399,588 | +0.29(+0.26%) |
Mar 03, 2022 | 111.00 | 111.25 | 111.00 | 111.09 | 45,819 | +0.22(+0.20%) |
Mar 02, 2022 | 111.39 | 111.41 | 110.87 | 110.87 | 49,129 | -0.91(-0.81%) |