Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 106.47 | 106.57 | 106.46 | 106.55 | 3,180,788 | +0.22(+0.20%) |
Feb 25, 2022 | 106.61 | 106.45 | 106.25 | 106.33 | 2,219,713 | -0.12(-0.12%) |
Feb 24, 2022 | 106.78 | 106.83 | 106.43 | 106.46 | 3,070,463 | -0.05(-0.04%) |
Feb 23, 2022 | 106.55 | 106.57 | 106.47 | 106.50 | 2,371,834 | -0.05(-0.04%) |
Feb 22, 2022 | 106.45 | 106.60 | 106.42 | 106.55 | 2,181,954 | +0.05(+0.04%) |
Feb 18, 2022 | 106.50 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 106.22 | 106.52 | 106.21 | 106.51 | 2,889,099 | +0.36(+0.34%) |
Feb 16, 2022 | 106.13 | 106.22 | 106.03 | 106.15 | 4,233,091 | +0.01(+0.01%) |
Feb 15, 2022 | 106.15 | 106.20 | 106.01 | 106.14 | 2,155,828 | -0.01(-0.01%) |
Feb 14, 2022 | 106.40 | 106.41 | 106.15 | 106.15 | 2,402,748 | -0.30(-0.28%) |
Feb 11, 2022 | 106.70 | 106.72 | 106.32 | 106.46 | 3,622,153 | -0.16(-0.15%) |
Feb 10, 2022 | 107.02 | 107.02 | 106.58 | 106.62 | 3,103,080 | -0.56(-0.52%) |
Feb 09, 2022 | 107.16 | 107.26 | 107.09 | 107.17 | 1,800,773 | +0.03(+0.03%) |
Feb 08, 2022 | 107.39 | 107.39 | 107.11 | 107.15 | 2,715,418 | -0.33(-0.31%) |
Feb 07, 2022 | 107.34 | 107.50 | 107.25 | 107.48 | 2,387,185 | +0.17(+0.16%) |
Feb 04, 2022 | 107.57 | 107.57 | 107.17 | 107.31 | 3,737,632 | -0.36(-0.33%) |
Feb 03, 2022 | 107.56 | 107.67 | 3,140,994 | +0.06(+0.05%) | ||
Feb 02, 2022 | 107.56 | 107.64 | 107.48 | 107.61 | 3,220,455 | +0.25(+0.23%) |
Feb 01, 2022 | 107.25 | 107.50 | 107.23 | 107.36 | 4,178,653 | +0.24(+0.23%) |
Jan 31, 2022 | 107.04 | 107.20 | 107.12 | 4,871,892 | -0.13(-0.12%) | |
Jan 28, 2022 | 107.35 | 107.36 | 107.06 | 107.25 | 6,842,505 | -0.20(-0.18%) |
Jan 27, 2022 | 107.53 | 107.63 | 107.19 | 107.45 | 6,707,618 | -0.07(-0.06%) |
Jan 26, 2022 | 107.67 | 107.78 | 107.26 | 107.52 | 4,135,777 | -0.27(-0.25%) |
Jan 25, 2022 | 108.02 | 108.07 | 107.67 | 107.78 | 3,480,175 | -0.29(-0.27%) |
Jan 24, 2022 | 108.21 | 108.22 | 108.05 | 108.07 | 2,485,668 | -0.19(-0.17%) |
Jan 21, 2022 | 108.43 | 108.44 | 108.18 | 108.26 | 3,483,100 | -0.17(-0.16%) |
Jan 20, 2022 | 108.49 | 108.52 | 108.35 | 108.43 | 2,391,971 | -0.06(-0.05%) |
Jan 19, 2022 | 108.41 | 108.54 | 108.37 | 108.49 | 1,896,482 | +0.10(+0.10%) |
Jan 18, 2022 | 108.71 | 108.74 | 108.36 | 108.39 | 1,917,570 | -0.38(-0.35%) |
Jan 14, 2022 | 108.76 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 108.98 | 109.00 | 108.93 | 108.95 | 1,814,126 | -0.05(-0.04%) |
Jan 12, 2022 | 109.06 | 109.08 | 108.98 | 109.00 | 2,383,907 | -0.03(-0.03%) |
Jan 11, 2022 | 109.03 | 109.05 | 108.92 | 109.03 | 2,877,898 | -0.06(-0.05%) |
Jan 10, 2022 | 109.22 | 109.23 | 109.05 | 109.08 | 2,472,972 | -0.21(-0.19%) |
Jan 07, 2022 | 109.34 | 109.37 | 109.26 | 109.29 | 2,098,051 | -0.15(-0.14%) |
Jan 06, 2022 | 109.41 | 109.46 | 109.37 | 109.44 | 1,644,815 | -0.03(-0.03%) |
Jan 05, 2022 | 109.60 | 109.63 | 109.40 | 109.47 | 4,083,493 | -0.20(-0.18%) |
Jan 04, 2022 | 109.60 | 109.68 | 109.56 | 109.67 | 1,865,094 | +0.01(+0.01%) |
Jan 03, 2022 | 109.75 | 109.78 | 109.62 | 109.66 | 1,629,023 | -0.10(-0.09%) |
Dec 31, 2021 | 109.82 | 109.85 | 109.75 | 109.76 | 1,096,589 | -0.08(-0.08%) |
Dec 30, 2021 | 109.84 | 109.88 | 109.78 | 109.85 | 1,409,627 | +0.05(+0.04%) |
Dec 29, 2021 | 109.91 | 109.91 | 109.79 | 109.80 | 1,471,813 | -0.13(-0.12%) |
Dec 28, 2021 | 109.91 | 109.95 | 109.86 | 109.93 | 1,210,943 | +0.03(+0.03%) |
Dec 27, 2021 | 109.86 | 109.91 | 109.84 | 109.91 | 1,418,660 | -0.01(-0.01%) |
Dec 23, 2021 | 109.96 | 109.96 | 109.84 | 109.91 | 1,385,751 | -0.06(-0.05%) |
Dec 22, 2021 | 109.87 | 109.97 | 109.85 | 109.97 | 1,737,197 | +0.17(+0.15%) |
Dec 21, 2021 | 109.87 | 109.87 | 109.73 | 109.80 | 2,955,791 | -0.08(-0.07%) |
Dec 20, 2021 | 109.86 | 109.91 | 109.83 | 109.88 | 1,453,688 | +0.00(+0.00%) |
Dec 17, 2021 | 109.83 | 109.94 | 109.83 | 109.88 | 1,676,879 | +0.01(+0.01%) |
Dec 16, 2021 | 109.81 | 109.89 | 109.81 | 109.87 | 1,693,685 | +0.05(+0.05%) |
Dec 15, 2021 | 109.76 | 109.83 | 109.72 | 109.82 | 1,178,272 | -0.03(-0.03%) |
Dec 14, 2021 | 109.84 | 109.88 | 109.79 | 109.84 | 1,712,945 | -0.02(-0.02%) |
Dec 13, 2021 | 109.80 | 109.90 | 109.76 | 109.86 | 1,880,626 | +0.15(+0.14%) |
Dec 10, 2021 | 109.72 | 109.73 | 109.65 | 109.71 | 1,285,513 | +0.15(+0.14%) |
Dec 09, 2021 | 109.58 | 109.63 | 109.53 | 109.56 | 1,625,179 | +0.04(+0.03%) |
Dec 08, 2021 | 109.65 | 109.65 | 109.52 | 109.53 | 1,805,151 | -0.06(-0.05%) |
Dec 07, 2021 | 109.65 | 109.69 | 109.58 | 109.58 | 1,050,913 | -0.03(-0.03%) |
Dec 06, 2021 | 109.66 | 109.74 | 109.59 | 109.61 | 1,631,563 | -0.14(-0.13%) |
Dec 03, 2021 | 109.60 | 109.78 | 109.59 | 109.75 | 2,072,688 | +0.13(+0.12%) |
Dec 02, 2021 | 109.61 | 109.70 | 109.56 | 109.62 | 1,468,578 | -0.15(-0.14%) |