Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.02 | 102.03 | 102.01 | 102.01 | 14,843,541 | -0.03(-0.03%) |
May 27, 2022 | 102.04 | 102.05 | 102.03 | 102.03 | 4,983,568 | -0.01(-0.01%) |
May 26, 2022 | 102.03 | 102.04 | 102.03 | 102.04 | 2,323,927 | +0.01(+0.01%) |
May 25, 2022 | 102.03 | 102.03 | 102.03 | 102.03 | 1,347,410 | +0.00(+0.00%) |
May 24, 2022 | 102.01 | 102.03 | 102.01 | 102.03 | 1,902,944 | +0.04(+0.04%) |
May 23, 2022 | 102.00 | 102.01 | 102.00 | 102.00 | 3,128,804 | +0.00(+0.00%) |
May 20, 2022 | 101.99 | 102.01 | 101.99 | 102.00 | 5,380,502 | +0.00(+0.00%) |
May 19, 2022 | 102.00 | 102.00 | 101.99 | 101.99 | 4,506,542 | +0.01(+0.01%) |
May 18, 2022 | 101.98 | 101.99 | 101.97 | 101.98 | 4,308,904 | +0.00(+0.00%) |
May 17, 2022 | 101.96 | 101.98 | 101.96 | 101.98 | 2,918,530 | -0.01(-0.01%) |
May 16, 2022 | 101.98 | 101.99 | 101.98 | 101.99 | 1,753,519 | +0.00(+0.00%) |
May 13, 2022 | 101.98 | 101.99 | 101.97 | 101.99 | 12,511,912 | +0.01(+0.01%) |
May 12, 2022 | 101.99 | 101.99 | 101.98 | 101.98 | 2,293,365 | +0.02(+0.02%) |
May 11, 2022 | 101.97 | 101.98 | 101.95 | 101.96 | 11,829,456 | -0.02(-0.02%) |
May 10, 2022 | 101.98 | 101.98 | 101.96 | 101.98 | 9,263,940 | +0.00(+0.00%) |
May 09, 2022 | 101.96 | 101.98 | 101.95 | 101.98 | 3,840,020 | +0.02(+0.02%) |
May 06, 2022 | 101.94 | 101.96 | 101.94 | 101.96 | 4,839,361 | +0.03(+0.03%) |
May 05, 2022 | 101.94 | 101.95 | 101.93 | 101.93 | 3,089,783 | -0.02(-0.02%) |
May 04, 2022 | 101.92 | 101.95 | 101.90 | 101.95 | 3,539,489 | +0.05(+0.05%) |
May 03, 2022 | 101.92 | 101.93 | 101.91 | 101.91 | 6,122,471 | -0.02(-0.02%) |
May 02, 2022 | 101.93 | 101.93 | 101.92 | 101.92 | 9,792,052 | -0.01(-0.01%) |
Apr 29, 2022 | 101.93 | 101.94 | 101.92 | 101.94 | 2,873,110 | +0.01(+0.01%) |
Apr 28, 2022 | 101.93 | 101.95 | 101.93 | 101.93 | 4,093,669 | -0.01(-0.01%) |
Apr 27, 2022 | 101.95 | 101.95 | 101.94 | 101.94 | 2,030,197 | +0.01(+0.01%) |
Apr 26, 2022 | 101.93 | 101.94 | 101.93 | 101.93 | 2,864,202 | +0.01(+0.01%) |
Apr 25, 2022 | 101.92 | 101.94 | 101.92 | 101.92 | 2,563,418 | +0.01(+0.01%) |
Apr 22, 2022 | 101.91 | 101.92 | 101.91 | 101.91 | 2,324,916 | -0.01(-0.01%) |
Apr 21, 2022 | 101.93 | 101.94 | 101.92 | 101.92 | 6,962,250 | -0.03(-0.03%) |
Apr 20, 2022 | 101.93 | 101.95 | 101.93 | 101.95 | 1,822,307 | +0.01(+0.01%) |
Apr 19, 2022 | 101.95 | 101.95 | 101.93 | 101.94 | 2,523,611 | -0.01(-0.01%) |
Apr 18, 2022 | 101.94 | 101.96 | 101.94 | 101.95 | 2,819,205 | +0.00(+0.00%) |
Apr 14, 2022 | 101.96 | 101.96 | 101.95 | 101.95 | 1,726,739 | -0.02(-0.02%) |
Apr 13, 2022 | 101.95 | 101.97 | 101.95 | 101.97 | 2,189,099 | +0.01(+0.01%) |
Apr 12, 2022 | 101.94 | 101.96 | 101.93 | 101.96 | 4,836,997 | +0.03(+0.03%) |
Apr 11, 2022 | 101.94 | 101.94 | 101.92 | 101.93 | 5,175,222 | -0.01(-0.01%) |
Apr 08, 2022 | 101.94 | 101.94 | 101.93 | 101.94 | 3,626,128 | -0.01(-0.01%) |
Apr 07, 2022 | 101.94 | 101.95 | 101.93 | 101.95 | 2,440,838 | +0.03(+0.03%) |
Apr 06, 2022 | 101.92 | 101.94 | 101.92 | 101.92 | 2,217,277 | -0.01(-0.01%) |
Apr 05, 2022 | 101.94 | 101.95 | 101.93 | 101.93 | 3,689,700 | -0.01(-0.01%) |
Apr 04, 2022 | 101.95 | 101.95 | 101.94 | 101.94 | 2,978,930 | -0.01(-0.01%) |
Apr 01, 2022 | 101.94 | 101.95 | 101.93 | 101.95 | 5,351,009 | -0.02(-0.02%) |
Mar 31, 2022 | 101.96 | 101.97 | 101.95 | 101.97 | 2,940,162 | +0.01(+0.01%) |
Mar 30, 2022 | 101.94 | 101.96 | 101.94 | 101.96 | 3,615,369 | +0.01(+0.00%) |
Mar 29, 2022 | 101.94 | 101.95 | 101.93 | 101.95 | 2,202,121 | +0.01(+0.01%) |
Mar 28, 2022 | 101.95 | 101.95 | 101.93 | 101.94 | 2,946,713 | -0.01(-0.01%) |
Mar 25, 2022 | 101.96 | 101.96 | 101.95 | 101.95 | 5,020,262 | -0.01(-0.01%) |
Mar 24, 2022 | 101.96 | 101.97 | 101.96 | 101.96 | 6,556,304 | -0.01(-0.01%) |
Mar 23, 2022 | 101.97 | 101.97 | 101.96 | 101.97 | 4,481,770 | +0.00(+0.00%) |
Mar 22, 2022 | 101.97 | 101.97 | 101.95 | 101.97 | 3,069,104 | +0.00(+0.00%) |
Mar 21, 2022 | 101.98 | 101.99 | 101.97 | 101.97 | 7,341,113 | -0.03(-0.03%) |
Mar 18, 2022 | 101.99 | 102.00 | 101.99 | 102.00 | 5,016,084 | -0.02(-0.02%) |
Mar 17, 2022 | 101.99 | 102.02 | 101.98 | 102.02 | 2,150,361 | +0.03(+0.03%) |
Mar 16, 2022 | 101.98 | 101.99 | 101.97 | 101.99 | 3,790,455 | +0.01(+0.01%) |
Mar 15, 2022 | 101.99 | 102.00 | 101.98 | 101.98 | 2,991,102 | +0.00(+0.00%) |
Mar 14, 2022 | 101.99 | 102.00 | 101.98 | 101.98 | 1,932,571 | -0.02(-0.02%) |
Mar 11, 2022 | 102.00 | 102.01 | 102.00 | 102.00 | 2,348,959 | -0.01(-0.01%) |
Mar 10, 2022 | 102.01 | 102.02 | 102.01 | 2,069,002 | -0.01(-0.01%) | |
Mar 09, 2022 | 102.01 | 102.02 | 102.01 | 102.02 | 1,440,291 | +0.00(+0.00%) |
Mar 08, 2022 | 102.03 | 102.03 | 102.01 | 102.02 | 4,468,264 | -0.01(-0.01%) |
Mar 07, 2022 | 102.03 | 102.03 | 102.02 | 102.03 | 5,833,204 | +0.01(+0.01%) |
Mar 04, 2022 | 102.03 | 102.03 | 102.02 | 102.02 | 2,483,019 | -0.02(-0.02%) |
Mar 03, 2022 | 102.02 | 102.03 | 102.02 | 102.03 | 2,699,532 | +0.02(+0.02%) |
Mar 02, 2022 | 102.03 | 102.03 | 102.01 | 102.02 | 1,877,639 | -0.02(-0.02%) |