Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.67 | 95.40 | 94.59 | 94.85 | 8,377,595 | +0.17(+0.18%) |
May 27, 2022 | 94.58 | 94.68 | 94.49 | 94.68 | 2,733,574 | +0.13(+0.14%) |
May 26, 2022 | 94.47 | 94.59 | 94.47 | 94.55 | 1,509,743 | -0.04(-0.04%) |
May 25, 2022 | 94.55 | 94.64 | 94.38 | 94.59 | 2,212,823 | +0.15(+0.16%) |
May 24, 2022 | 94.18 | 94.74 | 94.14 | 94.44 | 4,225,893 | +0.34(+0.36%) |
May 23, 2022 | 94.00 | 94.16 | 93.99 | 94.10 | 1,998,556 | +0.17(+0.18%) |
May 20, 2022 | 93.85 | 94.07 | 93.75 | 93.93 | 2,220,177 | +0.01(+0.01%) |
May 19, 2022 | 93.86 | 94.01 | 93.74 | 93.92 | 3,569,290 | -0.05(-0.05%) |
May 18, 2022 | 94.15 | 94.20 | 93.95 | 93.97 | 2,347,348 | -0.27(-0.29%) |
May 17, 2022 | 93.93 | 94.25 | 93.92 | 94.24 | 2,540,021 | +0.13(+0.14%) |
May 16, 2022 | 94.12 | 94.43 | 94.07 | 94.11 | 3,219,039 | -0.10(-0.11%) |
May 13, 2022 | 94.09 | 94.23 | 93.90 | 94.21 | 2,547,148 | +0.01(+0.01%) |
May 12, 2022 | 93.98 | 94.22 | 93.79 | 94.20 | 2,738,344 | +0.21(+0.22%) |
May 11, 2022 | 93.82 | 94.20 | 93.80 | 93.99 | 2,829,258 | -0.15(-0.16%) |
May 10, 2022 | 93.73 | 94.16 | 93.73 | 94.14 | 3,611,266 | +0.47(+0.50%) |
May 09, 2022 | 93.90 | 93.95 | 93.59 | 93.67 | 3,792,117 | -0.33(-0.35%) |
May 06, 2022 | 94.12 | 94.25 | 93.91 | 94.00 | 4,281,432 | -0.12(-0.13%) |
May 05, 2022 | 94.24 | 94.38 | 93.97 | 94.12 | 4,779,212 | -0.25(-0.26%) |
May 04, 2022 | 93.90 | 94.46 | 93.90 | 94.37 | 4,230,786 | +0.23(+0.24%) |
May 03, 2022 | 93.70 | 94.19 | 93.70 | 94.14 | 3,497,384 | +0.32(+0.34%) |
May 02, 2022 | 93.65 | 93.85 | 93.56 | 93.82 | 2,659,796 | +0.18(+0.19%) |
Apr 29, 2022 | 93.75 | 93.86 | 93.60 | 93.64 | 2,983,716 | -0.15(-0.16%) |
Apr 28, 2022 | 93.73 | 93.88 | 93.71 | 93.79 | 1,643,412 | -0.01(-0.01%) |
Apr 27, 2022 | 93.52 | 93.86 | 93.52 | 93.80 | 4,342,204 | +0.19(+0.20%) |
Apr 26, 2022 | 93.72 | 93.86 | 93.58 | 93.61 | 3,060,210 | -0.20(-0.21%) |
Apr 25, 2022 | 93.67 | 93.87 | 93.66 | 93.81 | 2,459,869 | +0.11(+0.12%) |
Apr 22, 2022 | 93.36 | 93.98 | 93.26 | 93.70 | 4,142,478 | +0.36(+0.39%) |
Apr 21, 2022 | 93.43 | 93.54 | 93.34 | 93.34 | 1,261,382 | -0.08(-0.09%) |
Apr 20, 2022 | 93.35 | 93.59 | 93.31 | 93.42 | 2,014,035 | -0.04(-0.04%) |
Apr 19, 2022 | 93.31 | 93.48 | 93.25 | 93.46 | 1,403,644 | +0.15(+0.16%) |
Apr 18, 2022 | 93.30 | 93.36 | 93.15 | 93.31 | 1,630,657 | +0.01(+0.01%) |
Apr 14, 2022 | 93.43 | 93.43 | 93.26 | 93.30 | 1,257,324 | -0.05(-0.05%) |
Apr 13, 2022 | 93.35 | 93.47 | 93.26 | 93.35 | 1,139,361 | +0.00(+0.00%) |
Apr 12, 2022 | 93.17 | 93.35 | 93.13 | 93.35 | 1,413,517 | +0.25(+0.27%) |
Apr 11, 2022 | 93.33 | 93.37 | 93.01 | 93.10 | 2,631,292 | -0.30(-0.32%) |
Apr 08, 2022 | 93.41 | 93.53 | 93.31 | 93.40 | 1,161,137 | -0.09(-0.10%) |
Apr 07, 2022 | 93.27 | 93.53 | 93.22 | 93.49 | 1,588,582 | +0.21(+0.23%) |
Apr 06, 2022 | 93.04 | 93.30 | 93.03 | 93.28 | 2,328,893 | +0.14(+0.15%) |
Apr 05, 2022 | 93.31 | 93.49 | 93.05 | 93.14 | 3,193,381 | -0.15(-0.16%) |
Apr 04, 2022 | 93.50 | 93.54 | 93.23 | 93.29 | 3,713,838 | -0.20(-0.21%) |
Apr 01, 2022 | 93.67 | 93.70 | 93.44 | 93.49 | 3,284,254 | -0.07(-0.07%) |
Mar 31, 2022 | 93.61 | 93.64 | 93.56 | 93.56 | 2,512,291 | -0.09(-0.10%) |
Mar 30, 2022 | 93.67 | 93.72 | 93.56 | 93.65 | 2,705,122 | +0.06(+0.06%) |
Mar 29, 2022 | 93.67 | 93.77 | 93.55 | 93.59 | 2,401,942 | -0.03(-0.03%) |
Mar 28, 2022 | 93.62 | 93.74 | 93.57 | 93.62 | 2,197,111 | +0.00(+0.00%) |
Mar 25, 2022 | 93.60 | 93.75 | 93.51 | 93.62 | 2,461,660 | +0.24(+0.26%) |
Mar 24, 2022 | 93.32 | 93.46 | 93.28 | 93.38 | 2,276,284 | +0.06(+0.06%) |
Mar 23, 2022 | 93.33 | 93.40 | 93.23 | 93.32 | 2,131,472 | -0.06(-0.06%) |
Mar 22, 2022 | 93.35 | 93.49 | 93.33 | 93.38 | 2,026,929 | +0.04(+0.04%) |
Mar 21, 2022 | 93.42 | 93.60 | 92.94 | 93.34 | 1,507,393 | -0.03(-0.03%) |
Mar 18, 2022 | 93.41 | 93.48 | 93.23 | 93.37 | 3,524,348 | -0.14(-0.15%) |
Mar 17, 2022 | 93.24 | 93.51 | 93.23 | 93.51 | 2,043,452 | +0.21(+0.22%) |
Mar 16, 2022 | 93.33 | 93.38 | 93.16 | 93.30 | 3,209,427 | -0.03(-0.03%) |
Mar 15, 2022 | 93.21 | 93.45 | 92.92 | 93.33 | 3,006,546 | +0.17(+0.18%) |
Mar 14, 2022 | 93.14 | 93.31 | 93.03 | 93.16 | 2,749,677 | +0.03(+0.03%) |
Mar 11, 2022 | 93.04 | 93.19 | 92.99 | 93.13 | 2,242,867 | +0.40(+0.43%) |
Mar 10, 2022 | 92.83 | 92.87 | 92.70 | 92.73 | 3,613,836 | -0.10(-0.11%) |
Mar 09, 2022 | 92.80 | 93.03 | 92.77 | 92.83 | 3,073,740 | +0.06(+0.06%) |
Mar 08, 2022 | 92.83 | 92.98 | 92.67 | 92.77 | 4,085,962 | -0.04(-0.04%) |
Mar 07, 2022 | 93.20 | 93.20 | 92.80 | 92.81 | 4,289,630 | -0.39(-0.42%) |
Mar 04, 2022 | 93.13 | 93.23 | 92.96 | 93.20 | 4,156,689 | +0.10(+0.11%) |
Mar 03, 2022 | 93.23 | 93.36 | 93.03 | 93.10 | 4,654,249 | -0.04(-0.04%) |
Mar 02, 2022 | 93.10 | 93.32 | 93.03 | 93.14 | 3,107,400 | +0.11(+0.12%) |