Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.81 | 105.29 | 104.77 | 105.28 | 13,089,926 | +1.18(+1.14%) |
Feb 25, 2022 | 103.96 | 104.11 | 103.73 | 104.09 | 8,629,143 | -0.03(-0.03%) |
Feb 24, 2022 | 104.71 | 104.73 | 103.97 | 104.12 | 20,407,966 | +0.24(+0.23%) |
Feb 23, 2022 | 104.04 | 104.13 | 103.76 | 103.88 | 8,458,186 | -0.55(-0.52%) |
Feb 22, 2022 | 104.19 | 104.43 | 104.07 | 104.42 | 8,938,177 | -0.01(-0.01%) |
Feb 18, 2022 | 104.43 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 103.78 | 104.13 | 103.77 | 104.09 | 9,317,774 | +0.55(+0.54%) |
Feb 16, 2022 | 103.58 | 103.61 | 103.23 | 103.54 | 9,593,033 | +0.22(+0.21%) |
Feb 15, 2022 | 103.33 | 103.51 | 103.25 | 103.32 | 9,042,506 | -0.31(-0.30%) |
Feb 14, 2022 | 103.79 | 104.06 | 103.48 | 103.63 | 11,810,761 | -0.72(-0.69%) |
Feb 11, 2022 | 103.73 | 104.44 | 103.21 | 104.36 | 19,506,430 | +1.07(+1.04%) |
Feb 10, 2022 | 103.86 | 103.92 | 103.25 | 103.28 | 17,714,408 | -0.96(-0.92%) |
Feb 09, 2022 | 104.35 | 104.57 | 104.20 | 104.24 | 10,770,919 | +0.14(+0.14%) |
Feb 08, 2022 | 104.16 | 104.21 | 104.05 | 104.10 | 8,638,923 | -0.34(-0.32%) |
Feb 07, 2022 | 104.44 | 104.55 | 104.31 | 104.44 | 10,964,100 | +0.03(+0.03%) |
Feb 04, 2022 | 104.62 | 104.65 | 104.31 | 104.41 | 9,176,796 | -0.81(-0.77%) |
Feb 03, 2022 | 105.20 | 105.31 | 105.22 | 8,554,571 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.54 | 105.93 | 105.54 | 105.67 | 6,387,013 | +0.22(+0.20%) |
Feb 01, 2022 | 105.63 | 105.67 | 105.29 | 105.45 | 22,726,142 | -0.14(-0.13%) |
Jan 28, 2022 | 105.20 | 105.68 | 105.17 | 105.60 | 7,156,867 | +0.24(+0.23%) |
Jan 27, 2022 | 105.17 | 105.55 | 105.15 | 105.35 | 12,376,161 | +0.44(+0.42%) |
Jan 26, 2022 | 105.68 | 105.78 | 104.91 | 104.91 | 13,533,055 | -0.75(-0.71%) |
Jan 25, 2022 | 105.90 | 106.08 | 105.60 | 105.66 | 14,427,798 | -0.14(-0.13%) |
Jan 24, 2022 | 106.22 | 106.27 | 105.78 | 105.80 | 23,855,246 | -0.09(-0.09%) |
Jan 21, 2022 | 105.88 | 106.05 | 105.67 | 105.90 | 14,125,134 | +0.61(+0.58%) |
Jan 20, 2022 | 105.23 | 105.29 | 105.09 | 105.29 | 8,846,407 | +0.23(+0.22%) |
Jan 19, 2022 | 104.98 | 105.26 | 104.92 | 105.06 | 11,033,312 | +0.25(+0.24%) |
Jan 18, 2022 | 105.16 | 105.24 | 104.77 | 104.81 | 12,359,839 | -0.80(-0.76%) |
Jan 14, 2022 | 105.61 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.06 | 106.38 | 105.98 | 106.34 | 8,987,887 | +0.34(+0.32%) |
Jan 12, 2022 | 106.16 | 106.40 | 105.98 | 106.00 | 8,524,595 | +0.02(+0.02%) |
Jan 11, 2022 | 105.68 | 105.99 | 105.59 | 105.98 | 8,620,568 | +0.25(+0.24%) |
Jan 10, 2022 | 105.48 | 105.77 | 105.42 | 105.73 | 8,987,501 | -0.03(-0.03%) |
Jan 07, 2022 | 105.96 | 106.00 | 105.50 | 105.76 | 14,197,762 | -0.35(-0.33%) |
Jan 06, 2022 | 106.12 | 106.19 | 105.98 | 106.10 | 11,681,077 | -0.26(-0.25%) |
Jan 05, 2022 | 106.83 | 106.84 | 106.29 | 106.36 | 14,621,475 | -0.45(-0.42%) |
Jan 04, 2022 | 106.63 | 106.83 | 106.54 | 106.82 | 16,962,692 | -0.06(-0.05%) |
Jan 03, 2022 | 106.87 | 107.90 | 106.87 | 106.87 | 34,996,848 | -1.00(-0.93%) |
Dec 31, 2021 | 108.03 | 108.17 | 107.88 | 107.88 | 8,085,401 | -0.12(-0.11%) |
Dec 30, 2021 | 107.86 | 108.01 | 107.68 | 108.00 | 10,975,458 | +0.36(+0.33%) |
Dec 29, 2021 | 107.85 | 107.94 | 107.56 | 107.64 | 12,664,454 | -0.55(-0.51%) |
Dec 28, 2021 | 108.39 | 108.42 | 108.14 | 108.19 | 8,863,642 | -0.02(-0.02%) |
Dec 27, 2021 | 108.14 | 108.27 | 108.11 | 108.21 | 3,701,122 | +0.04(+0.03%) |
Dec 23, 2021 | 108.33 | 108.33 | 108.04 | 108.18 | 7,685,864 | -0.22(-0.21%) |
Dec 22, 2021 | 108.47 | 108.48 | 108.19 | 108.40 | 5,902,313 | +0.10(+0.10%) |
Dec 21, 2021 | 108.33 | 108.38 | 108.09 | 108.30 | 8,179,517 | -0.43(-0.40%) |
Dec 20, 2021 | 109.00 | 109.14 | 108.70 | 108.73 | 14,681,640 | -0.09(-0.09%) |
Dec 17, 2021 | 108.93 | 109.13 | 108.76 | 108.82 | 8,456,995 | +0.24(+0.22%) |
Dec 16, 2021 | 108.42 | 108.72 | 108.40 | 108.58 | 9,685,010 | +0.31(+0.29%) |
Dec 15, 2021 | 108.16 | 108.46 | 108.04 | 108.26 | 8,992,862 | -0.16(-0.15%) |
Dec 14, 2021 | 108.39 | 108.53 | 108.18 | 108.42 | 5,065,955 | -0.19(-0.17%) |
Dec 13, 2021 | 108.37 | 108.70 | 108.35 | 108.61 | 6,089,430 | +0.52(+0.48%) |
Dec 10, 2021 | 108.19 | 108.39 | 108.04 | 108.09 | 5,390,110 | +0.08(+0.07%) |
Dec 09, 2021 | 108.01 | 108.19 | 107.87 | 108.02 | 9,814,817 | +0.27(+0.25%) |
Dec 08, 2021 | 107.94 | 107.96 | 107.60 | 107.75 | 11,872,486 | -0.35(-0.32%) |
Dec 07, 2021 | 108.21 | 108.43 | 108.02 | 108.09 | 8,193,010 | -0.41(-0.38%) |
Dec 06, 2021 | 108.89 | 108.98 | 108.39 | 108.51 | 10,524,687 | -0.54(-0.50%) |
Dec 03, 2021 | 108.24 | 109.30 | 108.14 | 109.05 | 21,117,364 | +0.64(+0.59%) |
Dec 02, 2021 | 108.62 | 108.67 | 108.16 | 108.41 | 12,215,733 | -0.11(-0.10%) |