Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 100.54 | 100.74 | 100.44 | 100.48 | 14,708,548 | -0.05(-0.05%) |
Mar 30, 2022 | 100.01 | 100.53 | 100.00 | 100.53 | 12,305,178 | +0.27(+0.27%) |
Mar 29, 2022 | 100.02 | 100.28 | 99.87 | 100.25 | 12,147,606 | +0.47(+0.47%) |
Mar 28, 2022 | 99.68 | 99.94 | 99.60 | 99.78 | 9,103,394 | +0.24(+0.25%) |
Mar 25, 2022 | 99.98 | 100.06 | 99.42 | 99.54 | 11,235,564 | -0.80(-0.80%) |
Mar 24, 2022 | 100.12 | 100.42 | 100.06 | 100.34 | 7,973,531 | -0.23(-0.22%) |
Mar 23, 2022 | 100.35 | 100.58 | 100.11 | 100.56 | 9,657,869 | +0.41(+0.41%) |
Mar 22, 2022 | 100.14 | 100.27 | 100.02 | 100.15 | 17,182,866 | -0.27(-0.27%) |
Mar 21, 2022 | 100.93 | 100.99 | 100.37 | 100.42 | 8,553,688 | -0.99(-0.98%) |
Mar 18, 2022 | 101.26 | 101.45 | 101.25 | 101.42 | 8,383,181 | +0.22(+0.22%) |
Mar 17, 2022 | 101.18 | 101.38 | 101.07 | 101.19 | 8,564,974 | +0.17(+0.17%) |
Mar 16, 2022 | 100.98 | 101.07 | 100.39 | 101.02 | 17,913,116 | +0.08(+0.07%) |
Mar 15, 2022 | 101.17 | 101.25 | 100.79 | 100.95 | 14,923,869 | +0.23(+0.22%) |
Mar 14, 2022 | 101.13 | 101.15 | 100.72 | 100.72 | 11,684,046 | -0.98(-0.97%) |
Mar 11, 2022 | 101.73 | 101.84 | 101.64 | 101.71 | 12,788,520 | -0.02(-0.02%) |
Mar 10, 2022 | 101.94 | 101.96 | 101.56 | 101.73 | 17,421,104 | -0.57(-0.56%) |
Mar 09, 2022 | 102.36 | 102.46 | 102.19 | 102.30 | 11,929,959 | -0.22(-0.21%) |
Mar 08, 2022 | 102.50 | 102.57 | 102.37 | 102.51 | 10,588,315 | -0.37(-0.36%) |
Mar 07, 2022 | 103.08 | 103.33 | 102.86 | 102.88 | 13,580,020 | -0.60(-0.58%) |
Mar 04, 2022 | 103.57 | 103.72 | 103.41 | 103.48 | 9,120,513 | +0.41(+0.40%) |
Mar 03, 2022 | 103.00 | 103.20 | 102.87 | 103.07 | 16,844,428 | +0.35(+0.34%) |
Mar 02, 2022 | 103.48 | 103.56 | 102.69 | 102.72 | 9,623,866 | -1.25(-1.20%) |
Mar 01, 2022 | 103.76 | 104.30 | 103.73 | 103.97 | 15,301,644 | +0.58(+0.56%) |
Feb 28, 2022 | 103.08 | 103.45 | 103.07 | 103.39 | 17,906,106 | +0.74(+0.72%) |
Feb 25, 2022 | 102.53 | 102.66 | 102.42 | 102.65 | 10,770,173 | +0.10(+0.10%) |
Feb 24, 2022 | 102.74 | 102.83 | 102.27 | 102.54 | 13,206,537 | +0.19(+0.18%) |
Feb 23, 2022 | 102.60 | 102.63 | 102.33 | 102.36 | 12,523,540 | -0.46(-0.45%) |
Feb 22, 2022 | 102.75 | 102.84 | 102.64 | 102.81 | 8,117,390 | -0.11(-0.11%) |
Feb 18, 2022 | 102.93 | 0 | +0.22(+0.21%) | |||
Feb 17, 2022 | 102.66 | 102.87 | 102.59 | 102.71 | 10,906,180 | +0.22(+0.21%) |
Feb 16, 2022 | 102.52 | 102.57 | 102.21 | 102.50 | 8,663,603 | +0.12(+0.12%) |
Feb 15, 2022 | 102.45 | 102.59 | 102.34 | 102.37 | 6,212,789 | -0.17(-0.16%) |
Feb 14, 2022 | 102.73 | 102.82 | 102.49 | 102.54 | 9,440,220 | -0.60(-0.58%) |
Feb 11, 2022 | 102.81 | 103.19 | 102.43 | 103.14 | 14,804,695 | +0.67(+0.66%) |
Feb 10, 2022 | 103.02 | 103.11 | 102.47 | 102.47 | 11,487,055 | -0.96(-0.92%) |
Feb 09, 2022 | 103.53 | 103.69 | 103.41 | 103.42 | 9,814,639 | +0.07(+0.06%) |
Feb 08, 2022 | 103.46 | 103.50 | 103.35 | 103.36 | 8,525,728 | -0.32(-0.31%) |
Feb 07, 2022 | 103.58 | 103.71 | 103.49 | 103.68 | 7,177,130 | +0.09(+0.09%) |
Feb 04, 2022 | 103.75 | 103.75 | 103.49 | 103.58 | 7,437,280 | -0.66(-0.63%) |
Feb 03, 2022 | 104.23 | 104.33 | 104.24 | 10,984,596 | -0.42(-0.40%) | |
Feb 02, 2022 | 104.64 | 104.89 | 104.62 | 104.66 | 8,505,371 | +0.11(+0.11%) |
Feb 01, 2022 | 104.60 | 104.62 | 104.34 | 104.55 | 11,054,561 | -0.04(-0.03%) |
Jan 31, 2022 | 104.43 | 104.67 | 104.58 | 13,763,355 | -0.01(-0.01%) | |
Jan 28, 2022 | 104.27 | 104.64 | 104.25 | 104.59 | 11,604,727 | +0.08(+0.07%) |
Jan 27, 2022 | 104.42 | 104.66 | 104.42 | 104.52 | 6,570,909 | +0.35(+0.33%) |
Jan 26, 2022 | 104.83 | 104.89 | 104.17 | 104.17 | 11,469,683 | -0.59(-0.56%) |
Jan 25, 2022 | 104.94 | 105.05 | 104.73 | 104.76 | 10,199,352 | -0.10(-0.10%) |
Jan 24, 2022 | 105.13 | 105.16 | 104.86 | 104.86 | 12,970,298 | -0.12(-0.12%) |
Jan 21, 2022 | 104.95 | 105.10 | 104.87 | 104.99 | 9,278,520 | +0.41(+0.39%) |
Jan 20, 2022 | 104.62 | 104.68 | 104.54 | 104.57 | 7,682,465 | +0.06(+0.05%) |
Jan 19, 2022 | 104.49 | 104.67 | 104.44 | 104.52 | 8,895,141 | +0.22(+0.21%) |
Jan 18, 2022 | 104.59 | 104.64 | 104.28 | 104.29 | 8,491,919 | -0.64(-0.61%) |
Jan 14, 2022 | 104.93 | 0 | -0.59(-0.56%) | |||
Jan 13, 2022 | 105.33 | 105.52 | 105.25 | 105.52 | 9,037,611 | +0.19(+0.18%) |
Jan 12, 2022 | 105.44 | 105.50 | 105.31 | 105.33 | 7,176,387 | +0.00(+0.00%) |
Jan 11, 2022 | 105.08 | 105.36 | 105.02 | 105.33 | 7,193,393 | +0.20(+0.19%) |
Jan 10, 2022 | 104.99 | 105.16 | 104.90 | 105.14 | 8,682,734 | -0.09(-0.09%) |
Jan 07, 2022 | 105.42 | 105.43 | 105.09 | 105.23 | 9,641,210 | -0.31(-0.29%) |
Jan 06, 2022 | 105.47 | 105.56 | 105.39 | 105.54 | 9,478,275 | -0.11(-0.11%) |
Jan 05, 2022 | 106.02 | 106.04 | 105.61 | 105.65 | 9,119,522 | -0.33(-0.31%) |
Jan 04, 2022 | 105.91 | 105.99 | 105.78 | 105.98 | 8,308,450 | -0.01(-0.01%) |