Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 111.29 | 111.47 | 111.26 | 111.31 | 33,088 | +0.46(+0.41%) |
Feb 25, 2022 | 110.76 | 110.85 | 110.65 | 110.85 | 145,072 | +0.08(+0.07%) |
Feb 24, 2022 | 110.94 | 111.23 | 110.75 | 110.77 | 152,121 | +0.07(+0.06%) |
Feb 23, 2022 | 110.75 | 110.86 | 110.63 | 110.70 | 84,533 | -0.29(-0.26%) |
Feb 22, 2022 | 110.88 | 111.01 | 110.80 | 110.99 | 523,264 | -0.04(-0.04%) |
Feb 18, 2022 | 111.03 | 0 | +0.02(+0.02%) | |||
Feb 17, 2022 | 110.79 | 111.01 | 110.79 | 111.01 | 89,748 | +0.21(+0.19%) |
Feb 16, 2022 | 110.72 | 110.80 | 110.58 | 110.80 | 29,457 | +0.21(+0.19%) |
Feb 15, 2022 | 110.70 | 110.78 | 110.56 | 110.59 | 51,589 | -0.08(-0.07%) |
Feb 14, 2022 | 110.81 | 110.92 | 110.61 | 110.67 | 102,913 | -0.42(-0.38%) |
Feb 11, 2022 | 110.88 | 111.17 | 110.51 | 111.09 | 146,228 | +0.59(+0.53%) |
Feb 10, 2022 | 111.01 | 111.07 | 110.50 | 110.50 | 36,672 | -0.76(-0.68%) |
Feb 09, 2022 | 111.36 | 111.48 | 111.26 | 111.26 | 101,013 | +0.01(+0.01%) |
Feb 08, 2022 | 111.49 | 111.49 | 111.25 | 111.25 | 96,827 | -0.20(-0.18%) |
Feb 07, 2022 | 111.52 | 111.58 | 111.42 | 111.45 | 61,503 | +0.03(+0.03%) |
Feb 04, 2022 | 111.51 | 111.67 | 111.37 | 111.42 | 40,583 | -0.53(-0.48%) |
Feb 03, 2022 | 112.09 | 111.79 | 111.95 | 99,305 | -0.33(-0.29%) | |
Feb 02, 2022 | 112.27 | 112.33 | 112.02 | 112.28 | 1,739,147 | +0.15(+0.13%) |
Feb 01, 2022 | 112.10 | 112.26 | 111.94 | 112.13 | 129,475 | -0.16(-0.14%) |
Jan 31, 2022 | 112.08 | 112.35 | 112.29 | 255,918 | +0.03(+0.03%) | |
Jan 28, 2022 | 112.05 | 112.30 | 112.05 | 112.26 | 79,484 | +0.11(+0.10%) |
Jan 27, 2022 | 112.09 | 112.27 | 111.96 | 112.15 | 134,394 | -0.08(-0.07%) |
Jan 26, 2022 | 113.46 | 113.46 | 112.10 | 112.23 | 86,911 | -0.37(-0.33%) |
Jan 25, 2022 | 112.70 | 112.75 | 112.31 | 112.60 | 93,796 | -0.09(-0.08%) |
Jan 24, 2022 | 112.73 | 112.86 | 112.53 | 112.69 | 208,997 | +0.04(+0.04%) |
Jan 21, 2022 | 112.59 | 112.72 | 112.44 | 112.65 | 266,366 | +0.27(+0.24%) |
Jan 20, 2022 | 112.45 | 112.45 | 112.24 | 112.38 | 73,512 | +0.00(+0.00%) |
Jan 19, 2022 | 112.27 | 112.48 | 110.28 | 112.38 | 75,384 | +0.15(+0.13%) |
Jan 18, 2022 | 112.43 | 112.43 | 112.03 | 112.23 | 94,846 | -0.48(-0.43%) |
Jan 14, 2022 | 112.71 | 0 | -0.36(-0.32%) | |||
Jan 13, 2022 | 112.98 | 113.07 | 112.85 | 113.07 | 107,812 | +0.18(+0.16%) |
Jan 12, 2022 | 112.94 | 113.01 | 112.82 | 112.89 | 82,813 | -0.03(-0.03%) |
Jan 11, 2022 | 112.75 | 112.92 | 112.65 | 112.92 | 123,101 | +0.29(+0.26%) |
Jan 10, 2022 | 112.74 | 112.86 | 112.61 | 112.63 | 131,725 | -0.30(-0.27%) |
Jan 07, 2022 | 112.85 | 112.99 | 112.73 | 112.93 | 117,146 | -0.16(-0.14%) |
Jan 06, 2022 | 113.05 | 113.12 | 112.88 | 113.09 | 130,481 | -0.19(-0.17%) |
Jan 05, 2022 | 113.34 | 113.50 | 113.03 | 113.28 | 59,398 | -0.25(-0.22%) |
Jan 04, 2022 | 113.71 | 113.71 | 113.35 | 113.53 | 59,991 | +0.08(+0.07%) |
Jan 03, 2022 | 113.66 | 113.66 | 113.42 | 113.45 | 636,048 | -0.30(-0.26%) |
Dec 31, 2021 | 114.02 | 114.10 | 113.75 | 113.75 | 141,037 | -0.20(-0.18%) |
Dec 30, 2021 | 113.97 | 113.97 | 113.80 | 113.95 | 72,378 | +0.14(+0.13%) |
Dec 29, 2021 | 113.97 | 113.99 | 113.71 | 113.81 | 167,139 | -0.17(-0.15%) |
Dec 28, 2021 | 113.95 | 114.24 | 113.86 | 113.98 | 88,238 | +0.03(+0.03%) |
Dec 27, 2021 | 113.81 | 114.06 | 113.81 | 113.95 | 179,856 | -0.01(-0.01%) |
Dec 23, 2021 | 113.97 | 114.07 | 113.77 | 113.96 | 84,596 | -0.07(-0.06%) |
Dec 22, 2021 | 114.11 | 114.14 | 113.91 | 114.03 | 134,440 | +0.04(+0.04%) |
Dec 21, 2021 | 114.02 | 114.09 | 113.82 | 113.99 | 175,304 | -0.15(-0.13%) |
Dec 20, 2021 | 114.17 | 114.41 | 114.11 | 114.14 | 80,471 | -0.03(-0.03%) |
Dec 17, 2021 | 114.20 | 114.38 | 114.06 | 114.17 | 168,376 | -0.06(-0.05%) |
Dec 16, 2021 | 114.16 | 114.25 | 114.03 | 114.23 | 218,786 | +0.12(+0.11%) |
Dec 15, 2021 | 113.84 | 114.11 | 113.84 | 114.11 | 166,906 | +0.05(+0.04%) |
Dec 14, 2021 | 114.12 | 114.16 | 113.91 | 114.06 | 1,812,847 | -0.11(-0.10%) |
Dec 13, 2021 | 113.96 | 114.30 | 113.96 | 114.17 | 447,695 | +0.22(+0.19%) |
Dec 10, 2021 | 113.89 | 114.12 | 113.89 | 113.95 | 53,529 | +0.07(+0.06%) |
Dec 09, 2021 | 113.91 | 114.09 | 113.88 | 113.88 | 44,103 | -0.02(-0.01%) |
Dec 08, 2021 | 113.81 | 113.94 | 113.77 | 113.89 | 70,042 | -0.09(-0.08%) |
Dec 07, 2021 | 113.88 | 114.12 | 113.86 | 113.99 | 105,640 | -0.10(-0.09%) |
Dec 06, 2021 | 114.19 | 114.36 | 114.07 | 114.09 | 111,857 | -0.28(-0.24%) |
Dec 03, 2021 | 113.99 | 114.49 | 113.95 | 114.37 | 166,001 | +0.30(+0.26%) |
Dec 02, 2021 | 114.15 | 114.16 | 113.90 | 114.07 | 42,286 | -0.15(-0.13%) |