Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.39 | 101.56 | 101.39 | 101.49 | 1,062,172 | -0.11(-0.11%) |
May 27, 2022 | 101.57 | 101.59 | 101.48 | 101.59 | 902,223 | +0.13(+0.12%) |
May 26, 2022 | 101.38 | 101.47 | 101.22 | 101.47 | 1,077,035 | +0.31(+0.31%) |
May 25, 2022 | 101.15 | 101.17 | 101.06 | 101.16 | 1,028,857 | +0.28(+0.28%) |
May 24, 2022 | 100.86 | 100.98 | 100.81 | 100.88 | 1,045,743 | +0.14(+0.14%) |
May 23, 2022 | 100.63 | 100.75 | 100.58 | 100.74 | 1,181,655 | +0.12(+0.12%) |
May 20, 2022 | 100.55 | 100.63 | 100.45 | 100.62 | 1,312,625 | +0.13(+0.13%) |
May 19, 2022 | 100.50 | 100.54 | 100.44 | 100.50 | 1,040,851 | +0.15(+0.14%) |
May 18, 2022 | 100.32 | 100.41 | 100.30 | 100.35 | 1,174,364 | +0.00(+0.00%) |
May 17, 2022 | 100.31 | 100.36 | 100.29 | 100.35 | 843,883 | -0.08(-0.08%) |
May 16, 2022 | 100.37 | 100.45 | 100.31 | 100.43 | 1,446,699 | +0.09(+0.09%) |
May 13, 2022 | 100.33 | 100.35 | 100.21 | 100.34 | 1,531,614 | -0.07(-0.07%) |
May 12, 2022 | 100.45 | 100.46 | 100.36 | 100.41 | 1,228,697 | +0.01(+0.01%) |
May 11, 2022 | 100.39 | 100.40 | 100.29 | 100.40 | 1,211,088 | +0.02(+0.02%) |
May 10, 2022 | 100.50 | 100.50 | 100.26 | 100.38 | 1,327,304 | -0.07(-0.07%) |
May 09, 2022 | 100.44 | 100.45 | 100.30 | 100.45 | 978,100 | +0.02(+0.02%) |
May 06, 2022 | 100.42 | 100.44 | 100.32 | 100.43 | 1,418,900 | +0.01(+0.01%) |
May 05, 2022 | 100.41 | 100.46 | 100.28 | 100.42 | 1,283,215 | -0.16(-0.16%) |
May 04, 2022 | 100.49 | 100.60 | 100.34 | 100.58 | 1,570,682 | +0.21(+0.21%) |
May 03, 2022 | 100.47 | 100.53 | 100.34 | 100.37 | 1,429,159 | -0.03(-0.03%) |
May 02, 2022 | 100.42 | 100.48 | 100.36 | 100.40 | 902,870 | -0.08(-0.08%) |
Apr 29, 2022 | 100.47 | 100.51 | 100.38 | 100.48 | 1,213,920 | -0.07(-0.07%) |
Apr 28, 2022 | 100.52 | 100.55 | 100.46 | 100.55 | 974,953 | +0.08(+0.08%) |
Apr 27, 2022 | 100.44 | 100.52 | 100.44 | 100.47 | 834,636 | -0.04(-0.04%) |
Apr 26, 2022 | 100.57 | 100.57 | 100.47 | 100.51 | 1,112,708 | +0.00(+0.00%) |
Apr 25, 2022 | 100.53 | 100.55 | 100.42 | 100.51 | 1,173,002 | +0.01(+0.01%) |
Apr 22, 2022 | 100.33 | 100.51 | 100.30 | 100.50 | 1,020,986 | +0.14(+0.14%) |
Apr 21, 2022 | 100.40 | 100.42 | 100.29 | 100.35 | 957,959 | -0.03(-0.03%) |
Apr 20, 2022 | 100.24 | 100.38 | 100.18 | 100.38 | 1,572,086 | +0.28(+0.28%) |
Apr 19, 2022 | 100.35 | 100.35 | 100.10 | 100.10 | 1,148,841 | -0.26(-0.26%) |
Apr 18, 2022 | 100.42 | 100.46 | 100.30 | 100.36 | 926,589 | +0.00(+0.00%) |
Apr 14, 2022 | 100.64 | 100.64 | 100.28 | 100.36 | 1,516,382 | -0.24(-0.24%) |
Apr 13, 2022 | 100.54 | 100.64 | 100.42 | 100.61 | 1,115,939 | +0.13(+0.13%) |
Apr 12, 2022 | 100.60 | 100.63 | 100.42 | 100.48 | 1,050,268 | -0.03(-0.03%) |
Apr 11, 2022 | 100.72 | 100.77 | 100.41 | 100.51 | 1,005,810 | -0.14(-0.14%) |
Apr 08, 2022 | 100.69 | 100.79 | 100.64 | 100.64 | 1,181,234 | -0.08(-0.08%) |
Apr 07, 2022 | 101.00 | 101.05 | 100.70 | 100.72 | 1,506,578 | -0.22(-0.22%) |
Apr 06, 2022 | 100.96 | 101.06 | 100.87 | 100.94 | 873,497 | -0.10(-0.10%) |
Apr 05, 2022 | 101.22 | 101.25 | 101.04 | 101.04 | 777,342 | -0.17(-0.17%) |
Apr 04, 2022 | 101.14 | 101.25 | 101.14 | 101.22 | 697,108 | +0.00(+0.00%) |
Apr 01, 2022 | 101.22 | 101.24 | 101.14 | 101.22 | 839,746 | -0.08(-0.08%) |
Mar 31, 2022 | 101.18 | 101.32 | 101.17 | 101.30 | 739,256 | +0.09(+0.09%) |
Mar 30, 2022 | 101.17 | 101.25 | 101.12 | 101.21 | 854,818 | +0.03(+0.03%) |
Mar 29, 2022 | 101.20 | 101.22 | 101.10 | 101.18 | 1,073,253 | +0.02(+0.02%) |
Mar 28, 2022 | 101.20 | 101.28 | 101.14 | 101.17 | 866,079 | -0.08(-0.08%) |
Mar 25, 2022 | 101.32 | 101.34 | 101.03 | 101.24 | 1,060,998 | -0.18(-0.18%) |
Mar 24, 2022 | 101.50 | 101.50 | 101.30 | 101.43 | 609,553 | -0.14(-0.14%) |
Mar 23, 2022 | 101.52 | 101.60 | 101.44 | 101.57 | 676,828 | +0.05(+0.05%) |
Mar 22, 2022 | 101.61 | 101.62 | 101.48 | 101.52 | 764,789 | -0.03(-0.03%) |
Mar 21, 2022 | 101.75 | 101.77 | 101.54 | 101.55 | 635,329 | -0.30(-0.29%) |
Mar 18, 2022 | 101.85 | 101.86 | 101.74 | 101.85 | 788,899 | +0.05(+0.05%) |
Mar 17, 2022 | 101.84 | 101.91 | 101.72 | 101.80 | 956,237 | +0.19(+0.19%) |
Mar 16, 2022 | 101.48 | 101.74 | 101.42 | 101.61 | 816,227 | +0.44(+0.43%) |
Mar 15, 2022 | 101.55 | 101.60 | 101.17 | 101.17 | 958,012 | -0.34(-0.33%) |
Mar 14, 2022 | 101.78 | 101.82 | 101.47 | 101.51 | 776,876 | -0.36(-0.35%) |
Mar 11, 2022 | 102.06 | 102.06 | 101.79 | 101.87 | 1,463,020 | -0.05(-0.05%) |
Mar 10, 2022 | 102.10 | 102.10 | 101.92 | 101.92 | 1,591,988 | -0.16(-0.16%) |
Mar 09, 2022 | 102.08 | 102.15 | 102.04 | 102.08 | 764,240 | -0.12(-0.12%) |
Mar 08, 2022 | 102.14 | 102.28 | 102.09 | 102.21 | 945,362 | +0.01(+0.01%) |
Mar 07, 2022 | 102.44 | 102.45 | 102.20 | 102.20 | 1,024,651 | -0.23(-0.23%) |
Mar 04, 2022 | 102.40 | 102.43 | 102.36 | 102.43 | 411,402 | +0.07(+0.07%) |
Mar 03, 2022 | 102.38 | 102.41 | 102.32 | 102.36 | 567,898 | +0.00(+0.00%) |
Mar 02, 2022 | 102.48 | 102.52 | 102.36 | 102.36 | 405,386 | -0.18(-0.18%) |