Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.06 | 101.20 | 100.25 | 100.69 | 1,617,077 | -0.26(-0.26%) |
May 27, 2022 | 100.43 | 100.97 | 100.11 | 100.95 | 626,001 | +0.52(+0.52%) |
May 26, 2022 | 99.80 | 100.85 | 99.67 | 100.43 | 779,310 | +0.79(+0.79%) |
May 25, 2022 | 99.50 | 99.89 | 99.31 | 99.64 | 997,378 | +0.12(+0.12%) |
May 24, 2022 | 99.99 | 100.07 | 99.42 | 99.52 | 1,617,593 | -0.26(-0.26%) |
May 23, 2022 | 99.77 | 100.19 | 99.60 | 99.78 | 1,318,146 | +0.51(+0.51%) |
May 20, 2022 | 99.88 | 100.06 | 99.01 | 99.27 | 712,200 | -0.19(-0.19%) |
May 19, 2022 | 99.60 | 99.91 | 99.42 | 99.46 | 660,990 | -0.22(-0.22%) |
May 18, 2022 | 100.55 | 100.62 | 99.55 | 99.68 | 841,761 | -1.11(-1.10%) |
May 17, 2022 | 99.23 | 100.80 | 99.20 | 100.79 | 921,708 | +1.51(+1.52%) |
May 16, 2022 | 99.07 | 99.49 | 98.72 | 99.28 | 1,019,937 | +0.13(+0.13%) |
May 13, 2022 | 99.83 | 99.86 | 98.78 | 99.15 | 1,074,243 | -0.68(-0.68%) |
May 12, 2022 | 99.96 | 100.08 | 99.10 | 99.83 | 1,167,872 | -0.25(-0.25%) |
May 11, 2022 | 100.25 | 100.40 | 100.00 | 100.08 | 555,410 | -0.21(-0.21%) |
May 10, 2022 | 100.36 | 100.55 | 99.78 | 100.29 | 1,526,574 | +0.27(+0.27%) |
May 09, 2022 | 100.62 | 100.96 | 100.01 | 100.02 | 1,408,322 | -0.98(-0.97%) |
May 06, 2022 | 101.16 | 101.35 | 100.62 | 101.00 | 1,477,625 | -0.40(-0.39%) |
May 05, 2022 | 101.52 | 101.68 | 101.03 | 101.40 | 1,085,353 | -0.30(-0.29%) |
May 04, 2022 | 101.38 | 101.75 | 100.94 | 101.70 | 1,526,466 | +0.47(+0.46%) |
May 03, 2022 | 100.20 | 101.31 | 100.15 | 101.23 | 1,150,719 | +1.23(+1.23%) |
May 02, 2022 | 100.21 | 100.45 | 99.95 | 100.00 | 1,311,363 | -0.10(-0.10%) |
Apr 29, 2022 | 100.75 | 100.82 | 99.91 | 100.10 | 1,125,183 | -0.61(-0.61%) |
Apr 28, 2022 | 100.92 | 101.03 | 100.62 | 100.71 | 774,736 | -0.05(-0.05%) |
Apr 27, 2022 | 101.00 | 101.17 | 100.63 | 100.76 | 901,655 | -0.01(-0.01%) |
Apr 26, 2022 | 101.33 | 101.44 | 100.75 | 100.77 | 1,667,854 | -0.52(-0.51%) |
Apr 25, 2022 | 101.31 | 101.63 | 101.16 | 101.29 | 1,202,784 | -0.21(-0.21%) |
Apr 22, 2022 | 101.80 | 101.95 | 101.23 | 101.50 | 1,056,158 | -0.06(-0.06%) |
Apr 21, 2022 | 102.04 | 102.07 | 101.45 | 101.56 | 1,236,205 | -0.29(-0.28%) |
Apr 20, 2022 | 101.95 | 102.10 | 101.80 | 101.85 | 1,032,982 | -0.09(-0.09%) |
Apr 19, 2022 | 102.10 | 102.11 | 101.86 | 101.94 | 1,027,892 | -0.08(-0.08%) |
Apr 18, 2022 | 102.15 | 102.19 | 101.81 | 102.02 | 1,193,600 | -0.22(-0.22%) |
Apr 14, 2022 | 102.34 | 102.34 | 101.83 | 102.24 | 935,074 | +0.24(+0.24%) |
Apr 13, 2022 | 101.07 | 102.01 | 101.07 | 102.00 | 1,227,797 | +1.07(+1.06%) |
Apr 12, 2022 | 101.20 | 101.29 | 100.78 | 100.93 | 1,399,683 | -0.21(-0.21%) |
Apr 11, 2022 | 101.27 | 101.35 | 101.04 | 101.14 | 684,260 | -0.15(-0.15%) |
Apr 08, 2022 | 101.35 | 101.44 | 101.20 | 101.29 | 534,546 | +0.00(+0.00%) |
Apr 07, 2022 | 101.29 | 101.36 | 101.09 | 101.29 | 650,178 | +0.00(+0.00%) |
Apr 06, 2022 | 101.24 | 101.46 | 101.14 | 101.29 | 872,796 | -0.11(-0.11%) |
Apr 05, 2022 | 101.38 | 101.62 | 101.25 | 101.40 | 638,041 | -0.02(-0.02%) |
Apr 04, 2022 | 101.20 | 101.66 | 101.16 | 101.42 | 990,958 | -0.07(-0.07%) |
Apr 01, 2022 | 101.01 | 101.49 | 100.87 | 101.49 | 817,459 | +0.59(+0.58%) |
Mar 31, 2022 | 101.49 | 101.49 | 100.58 | 100.90 | 1,490,992 | -0.59(-0.58%) |
Mar 30, 2022 | 101.45 | 101.68 | 101.21 | 101.49 | 891,996 | +0.02(+0.02%) |
Mar 29, 2022 | 101.29 | 101.48 | 100.89 | 101.47 | 1,056,229 | +0.45(+0.45%) |
Mar 28, 2022 | 101.10 | 101.21 | 100.89 | 101.02 | 1,193,801 | -0.05(-0.05%) |
Mar 25, 2022 | 100.93 | 101.27 | 100.75 | 101.07 | 1,052,155 | +0.21(+0.21%) |
Mar 24, 2022 | 101.14 | 101.15 | 100.85 | 100.86 | 1,133,525 | -0.26(-0.26%) |
Mar 23, 2022 | 100.90 | 101.24 | 100.76 | 101.12 | 1,519,815 | +0.22(+0.22%) |
Mar 22, 2022 | 100.61 | 100.99 | 100.50 | 100.90 | 1,045,489 | +0.34(+0.34%) |
Mar 21, 2022 | 101.11 | 101.41 | 100.53 | 100.56 | 1,264,963 | -0.18(-0.18%) |
Mar 18, 2022 | 101.02 | 101.11 | 99.98 | 100.74 | 6,852,526 | -0.37(-0.37%) |
Mar 17, 2022 | 101.29 | 101.29 | 100.50 | 101.11 | 2,267,368 | -0.05(-0.05%) |
Mar 16, 2022 | 100.54 | 101.16 | 100.03 | 101.16 | 2,683,246 | +0.67(+0.67%) |
Mar 15, 2022 | 100.69 | 100.74 | 99.50 | 100.49 | 2,392,413 | -0.02(-0.02%) |
Mar 14, 2022 | 101.08 | 101.18 | 100.13 | 100.51 | 2,849,822 | -0.51(-0.50%) |
Mar 11, 2022 | 101.44 | 101.63 | 100.98 | 101.02 | 2,368,567 | -0.44(-0.43%) |
Mar 10, 2022 | 101.60 | 101.66 | 101.25 | 101.46 | 1,775,980 | -0.46(-0.45%) |
Mar 09, 2022 | 101.50 | 101.94 | 101.26 | 101.92 | 2,012,815 | +0.43(+0.42%) |
Mar 08, 2022 | 101.20 | 101.90 | 101.02 | 101.49 | 2,062,783 | +0.26(+0.26%) |
Mar 07, 2022 | 101.34 | 101.64 | 100.81 | 101.23 | 3,324,397 | -0.27(-0.27%) |
Mar 04, 2022 | 101.96 | 102.06 | 101.50 | 101.50 | 4,705,550 | -0.52(-0.51%) |
Mar 03, 2022 | 102.35 | 102.47 | 101.89 | 102.02 | 3,638,723 | -0.19(-0.19%) |
Mar 02, 2022 | 102.40 | 102.62 | 102.19 | 102.21 | 3,397,587 | -0.45(-0.44%) |