Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.86 | 102.86 | 102.58 | 102.66 | 6,217,631 | -0.17(-0.17%) |
May 27, 2022 | 103.03 | 103.03 | 102.74 | 102.83 | 3,590,406 | +0.38(+0.37%) |
May 26, 2022 | 102.08 | 102.52 | 102.08 | 102.45 | 5,897,227 | +0.51(+0.50%) |
May 25, 2022 | 101.85 | 102.06 | 101.68 | 101.94 | 6,730,645 | +0.74(+0.73%) |
May 24, 2022 | 101.01 | 101.31 | 100.89 | 101.20 | 5,573,095 | +0.63(+0.62%) |
May 23, 2022 | 100.34 | 100.62 | 100.33 | 100.57 | 8,176,024 | +0.29(+0.29%) |
May 20, 2022 | 99.85 | 100.30 | 99.85 | 100.28 | 6,879,358 | +0.52(+0.52%) |
May 19, 2022 | 99.67 | 99.91 | 99.54 | 99.75 | 9,444,722 | +0.29(+0.30%) |
May 18, 2022 | 99.45 | 99.57 | 99.38 | 99.46 | 4,825,257 | -0.05(-0.05%) |
May 17, 2022 | 99.66 | 99.71 | 99.48 | 99.51 | 6,844,054 | -0.41(-0.41%) |
May 16, 2022 | 99.88 | 100.11 | 99.83 | 99.92 | 12,104,472 | +0.13(+0.13%) |
May 13, 2022 | 99.91 | 99.92 | 99.63 | 99.78 | 7,276,138 | -0.24(-0.24%) |
May 12, 2022 | 100.21 | 100.23 | 99.97 | 100.02 | 7,256,472 | -0.13(-0.13%) |
May 11, 2022 | 100.16 | 100.22 | 100.03 | 100.15 | 7,751,774 | -0.08(-0.08%) |
May 10, 2022 | 100.54 | 100.54 | 100.18 | 100.23 | 7,924,146 | -0.17(-0.17%) |
May 09, 2022 | 100.60 | 100.60 | 100.29 | 100.40 | 9,577,916 | -0.08(-0.08%) |
May 06, 2022 | 100.46 | 100.66 | 100.42 | 100.48 | 8,597,141 | -0.31(-0.31%) |
May 05, 2022 | 100.80 | 100.89 | 100.45 | 100.79 | 10,178,818 | -0.24(-0.23%) |
May 04, 2022 | 101.11 | 101.16 | 100.75 | 101.03 | 8,572,253 | -0.02(-0.02%) |
May 03, 2022 | 101.27 | 101.29 | 100.89 | 101.05 | 6,914,923 | +0.02(+0.02%) |
May 02, 2022 | 101.05 | 101.15 | 100.97 | 101.03 | 9,294,771 | -0.16(-0.16%) |
Apr 29, 2022 | 101.16 | 101.26 | 101.05 | 101.19 | 6,243,594 | -0.02(-0.02%) |
Apr 28, 2022 | 101.28 | 101.32 | 101.08 | 101.20 | 6,391,694 | -0.09(-0.09%) |
Apr 27, 2022 | 101.32 | 101.37 | 101.20 | 101.30 | 5,803,688 | -0.04(-0.04%) |
Apr 26, 2022 | 101.47 | 101.51 | 101.25 | 101.34 | 7,576,610 | +0.08(+0.08%) |
Apr 25, 2022 | 101.38 | 101.50 | 101.22 | 101.25 | 11,938,010 | +0.01(+0.01%) |
Apr 22, 2022 | 101.26 | 101.43 | 101.20 | 101.24 | 4,510,589 | -0.10(-0.10%) |
Apr 21, 2022 | 101.60 | 101.62 | 101.25 | 101.35 | 5,228,706 | -0.31(-0.31%) |
Apr 20, 2022 | 101.47 | 101.74 | 101.46 | 101.66 | 4,024,337 | +0.25(+0.24%) |
Apr 19, 2022 | 101.83 | 101.87 | 101.39 | 101.41 | 6,964,388 | -0.58(-0.57%) |
Apr 18, 2022 | 102.12 | 102.26 | 101.95 | 101.99 | 5,140,450 | -0.23(-0.22%) |
Apr 14, 2022 | 102.48 | 102.50 | 102.14 | 102.22 | 3,921,898 | -0.37(-0.36%) |
Apr 13, 2022 | 102.52 | 102.72 | 102.51 | 102.59 | 5,325,043 | +0.05(+0.05%) |
Apr 12, 2022 | 102.72 | 102.78 | 102.47 | 102.54 | 4,335,538 | -0.08(-0.07%) |
Apr 11, 2022 | 102.87 | 102.92 | 102.58 | 102.62 | 5,455,844 | -0.34(-0.33%) |
Apr 08, 2022 | 102.84 | 102.98 | 102.81 | 102.96 | 4,797,633 | -0.15(-0.15%) |
Apr 07, 2022 | 103.26 | 103.26 | 102.99 | 103.11 | 4,243,851 | -0.24(-0.23%) |
Apr 06, 2022 | 103.30 | 103.42 | 103.05 | 103.35 | 4,322,754 | -0.18(-0.17%) |
Apr 05, 2022 | 103.87 | 103.88 | 103.44 | 103.53 | 10,700,983 | -0.30(-0.29%) |
Apr 04, 2022 | 103.68 | 103.93 | 103.67 | 103.83 | 4,118,911 | +0.09(+0.09%) |
Apr 01, 2022 | 103.63 | 103.77 | 103.58 | 103.74 | 3,017,089 | -0.06(-0.06%) |
Mar 31, 2022 | 103.65 | 103.94 | 103.62 | 103.80 | 6,266,138 | +0.10(+0.10%) |
Mar 30, 2022 | 103.53 | 103.74 | 103.43 | 103.69 | 4,341,840 | +0.19(+0.18%) |
Mar 29, 2022 | 103.46 | 103.65 | 103.44 | 103.50 | 4,499,218 | -0.02(-0.02%) |
Mar 28, 2022 | 103.54 | 103.70 | 103.44 | 103.52 | 2,830,702 | +0.00(+0.00%) |
Mar 25, 2022 | 103.82 | 103.84 | 103.38 | 103.52 | 5,466,338 | -0.45(-0.44%) |
Mar 24, 2022 | 104.01 | 104.09 | 103.82 | 103.98 | 4,179,490 | -0.28(-0.26%) |
Mar 23, 2022 | 104.25 | 104.28 | 104.02 | 104.25 | 5,244,875 | +0.09(+0.08%) |
Mar 22, 2022 | 104.39 | 104.40 | 104.06 | 104.17 | 6,881,291 | -0.27(-0.26%) |
Mar 21, 2022 | 104.69 | 104.82 | 104.29 | 104.44 | 4,060,697 | -0.53(-0.50%) |
Mar 18, 2022 | 105.11 | 105.17 | 104.88 | 104.97 | 4,988,987 | -0.05(-0.04%) |
Mar 17, 2022 | 104.98 | 105.12 | 104.90 | 105.02 | 3,890,098 | +0.24(+0.23%) |
Mar 16, 2022 | 104.50 | 104.87 | 104.39 | 104.78 | 4,816,715 | +0.30(+0.29%) |
Mar 15, 2022 | 104.52 | 104.76 | 104.38 | 104.48 | 4,661,689 | -0.22(-0.21%) |
Mar 14, 2022 | 105.15 | 105.15 | 104.56 | 104.70 | 4,400,538 | -0.82(-0.78%) |
Mar 11, 2022 | 105.66 | 105.69 | 105.40 | 105.52 | 3,622,283 | -0.28(-0.26%) |
Mar 10, 2022 | 105.83 | 105.65 | 105.80 | 4,667,762 | -0.12(-0.12%) | |
Mar 09, 2022 | 105.84 | 105.93 | 105.79 | 105.92 | 2,313,239 | +0.08(+0.07%) |
Mar 08, 2022 | 105.95 | 105.97 | 105.74 | 105.84 | 4,231,175 | -0.48(-0.45%) |
Mar 07, 2022 | 106.45 | 106.45 | 106.29 | 106.33 | 3,286,607 | -0.24(-0.22%) |
Mar 04, 2022 | 106.52 | 106.58 | 106.46 | 106.56 | 2,899,069 | -0.03(-0.03%) |
Mar 03, 2022 | 106.74 | 106.74 | 106.55 | 106.59 | 3,431,900 | -0.12(-0.12%) |
Mar 02, 2022 | 106.97 | 107.04 | 106.69 | 106.71 | 4,175,074 | -0.27(-0.25%) |