Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 103.65 | 103.94 | 103.62 | 103.80 | 6,266,138 | +0.10(+0.10%) |
Mar 30, 2022 | 103.53 | 103.74 | 103.43 | 103.69 | 4,341,840 | +0.19(+0.18%) |
Mar 29, 2022 | 103.46 | 103.65 | 103.44 | 103.50 | 4,499,218 | -0.02(-0.02%) |
Mar 28, 2022 | 103.54 | 103.70 | 103.44 | 103.52 | 2,830,702 | +0.00(+0.00%) |
Mar 25, 2022 | 103.82 | 103.84 | 103.38 | 103.52 | 5,466,338 | -0.45(-0.44%) |
Mar 24, 2022 | 104.01 | 104.09 | 103.82 | 103.98 | 4,179,490 | -0.28(-0.26%) |
Mar 23, 2022 | 104.25 | 104.28 | 104.02 | 104.25 | 5,244,875 | +0.09(+0.08%) |
Mar 22, 2022 | 104.39 | 104.40 | 104.06 | 104.17 | 6,881,291 | -0.27(-0.26%) |
Mar 21, 2022 | 104.69 | 104.82 | 104.29 | 104.44 | 4,060,697 | -0.53(-0.50%) |
Mar 18, 2022 | 105.11 | 105.17 | 104.88 | 104.97 | 4,988,987 | -0.05(-0.04%) |
Mar 17, 2022 | 104.98 | 105.12 | 104.90 | 105.02 | 3,890,098 | +0.24(+0.23%) |
Mar 16, 2022 | 104.50 | 104.87 | 104.39 | 104.78 | 4,816,715 | +0.30(+0.29%) |
Mar 15, 2022 | 104.52 | 104.76 | 104.38 | 104.48 | 4,661,689 | -0.22(-0.21%) |
Mar 14, 2022 | 105.15 | 105.15 | 104.56 | 104.70 | 4,400,538 | -0.82(-0.78%) |
Mar 11, 2022 | 105.66 | 105.69 | 105.40 | 105.52 | 3,622,283 | -0.28(-0.26%) |
Mar 10, 2022 | 105.83 | 105.65 | 105.80 | 4,667,762 | -0.12(-0.12%) | |
Mar 09, 2022 | 105.84 | 105.93 | 105.79 | 105.92 | 2,313,239 | +0.08(+0.07%) |
Mar 08, 2022 | 105.95 | 105.97 | 105.74 | 105.84 | 4,231,175 | -0.48(-0.45%) |
Mar 07, 2022 | 106.45 | 106.45 | 106.29 | 106.33 | 3,286,607 | -0.24(-0.22%) |
Mar 04, 2022 | 106.52 | 106.58 | 106.46 | 106.56 | 2,899,069 | -0.03(-0.03%) |
Mar 03, 2022 | 106.74 | 106.74 | 106.55 | 106.59 | 3,431,900 | -0.12(-0.12%) |
Mar 02, 2022 | 106.97 | 107.04 | 106.69 | 106.71 | 4,175,074 | -0.27(-0.25%) |
Mar 01, 2022 | 106.55 | 107.03 | 106.55 | 106.98 | 4,996,883 | +0.43(+0.40%) |
Feb 28, 2022 | 106.46 | 106.57 | 106.45 | 106.55 | 3,180,839 | +0.22(+0.20%) |
Feb 25, 2022 | 106.61 | 106.44 | 106.25 | 106.33 | 2,219,749 | -0.12(-0.12%) |
Feb 24, 2022 | 106.78 | 106.83 | 106.43 | 106.45 | 3,070,513 | -0.05(-0.04%) |
Feb 23, 2022 | 106.55 | 106.57 | 106.46 | 106.50 | 2,371,873 | -0.05(-0.04%) |
Feb 22, 2022 | 106.44 | 106.60 | 106.42 | 106.55 | 2,181,989 | +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 | 2,889,146 | +0.36(+0.34%) |
Feb 16, 2022 | 106.12 | 106.22 | 106.03 | 106.15 | 4,233,160 | +0.01(+0.01%) |
Feb 15, 2022 | 106.15 | 106.20 | 106.01 | 106.14 | 2,155,863 | -0.01(-0.01%) |
Feb 14, 2022 | 106.40 | 106.41 | 106.15 | 106.15 | 2,402,787 | -0.30(-0.28%) |
Feb 11, 2022 | 106.70 | 106.72 | 106.32 | 106.45 | 3,622,212 | -0.16(-0.15%) |
Feb 10, 2022 | 107.02 | 107.02 | 106.58 | 106.62 | 3,103,130 | -0.56(-0.52%) |
Feb 09, 2022 | 107.15 | 107.26 | 107.09 | 107.17 | 1,800,803 | +0.03(+0.03%) |
Feb 08, 2022 | 107.39 | 107.39 | 107.11 | 107.14 | 2,715,462 | -0.33(-0.31%) |
Feb 07, 2022 | 107.34 | 107.50 | 107.25 | 107.48 | 2,387,224 | +0.17(+0.16%) |
Feb 04, 2022 | 107.57 | 107.57 | 107.17 | 107.31 | 3,737,692 | -0.36(-0.33%) |
Feb 03, 2022 | 107.56 | 107.67 | 3,141,045 | +0.06(+0.05%) | ||
Feb 02, 2022 | 107.56 | 107.64 | 107.48 | 107.61 | 3,220,507 | +0.25(+0.23%) |
Feb 01, 2022 | 107.25 | 107.50 | 107.23 | 107.36 | 4,178,721 | +0.24(+0.23%) |
Jan 31, 2022 | 107.04 | 107.19 | 107.12 | 4,871,972 | -0.13(-0.12%) | |
Jan 28, 2022 | 107.34 | 107.36 | 107.06 | 107.25 | 6,842,617 | -0.20(-0.19%) |
Jan 27, 2022 | 107.52 | 107.63 | 107.18 | 107.45 | 6,707,729 | -0.07(-0.06%) |
Jan 26, 2022 | 107.67 | 107.78 | 107.26 | 107.52 | 4,135,845 | -0.26(-0.24%) |
Jan 25, 2022 | 108.02 | 108.07 | 107.67 | 107.78 | 3,480,232 | -0.29(-0.27%) |
Jan 24, 2022 | 108.20 | 108.22 | 108.04 | 108.07 | 2,485,709 | -0.19(-0.17%) |
Jan 21, 2022 | 108.43 | 108.44 | 108.18 | 108.26 | 3,483,157 | -0.17(-0.16%) |
Jan 20, 2022 | 108.49 | 108.52 | 108.34 | 108.43 | 2,392,010 | -0.06(-0.05%) |
Jan 19, 2022 | 108.41 | 108.53 | 108.37 | 108.49 | 1,896,513 | +0.10(+0.10%) |
Jan 18, 2022 | 108.70 | 108.74 | 108.36 | 108.38 | 1,917,602 | -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 | 1,814,155 | -0.05(-0.04%) |
Jan 12, 2022 | 109.05 | 109.07 | 108.98 | 109.00 | 2,383,946 | -0.03(-0.03%) |
Jan 11, 2022 | 109.03 | 109.05 | 108.92 | 109.03 | 2,877,945 | -0.06(-0.05%) |
Jan 10, 2022 | 109.22 | 109.23 | 109.05 | 109.08 | 2,473,012 | -0.21(-0.19%) |
Jan 07, 2022 | 109.34 | 109.36 | 109.26 | 109.29 | 2,098,086 | -0.15(-0.14%) |
Jan 06, 2022 | 109.41 | 109.46 | 109.36 | 109.44 | 1,644,842 | -0.03(-0.03%) |
Jan 05, 2022 | 109.60 | 109.63 | 109.40 | 109.47 | 4,083,560 | -0.20(-0.18%) |
Jan 04, 2022 | 109.60 | 109.68 | 109.56 | 109.67 | 1,865,125 | +0.01(+0.01%) |