Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 102.87 | 103.16 | 102.84 | 103.02 | 6,313,411 | +0.10(+0.10%) |
Mar 30, 2022 | 102.76 | 102.97 | 102.66 | 102.92 | 4,374,596 | +0.19(+0.18%) |
Mar 29, 2022 | 102.68 | 102.87 | 102.66 | 102.73 | 4,533,162 | -0.02(-0.02%) |
Mar 28, 2022 | 102.77 | 102.93 | 102.66 | 102.75 | 2,852,057 | +0.00(+0.00%) |
Mar 25, 2022 | 103.04 | 103.06 | 102.61 | 102.75 | 5,507,578 | -0.45(-0.44%) |
Mar 24, 2022 | 103.23 | 103.31 | 103.04 | 103.20 | 4,211,021 | -0.27(-0.26%) |
Mar 23, 2022 | 103.47 | 103.50 | 103.24 | 103.47 | 5,284,444 | +0.08(+0.08%) |
Mar 22, 2022 | 103.61 | 103.62 | 103.28 | 103.39 | 6,933,205 | -0.27(-0.26%) |
Mar 21, 2022 | 103.90 | 104.04 | 103.51 | 103.66 | 4,091,332 | -0.53(-0.50%) |
Mar 18, 2022 | 104.32 | 104.38 | 104.09 | 104.19 | 5,026,625 | -0.05(-0.05%) |
Mar 17, 2022 | 104.20 | 104.34 | 104.11 | 104.23 | 3,919,446 | +0.23(+0.23%) |
Mar 16, 2022 | 103.72 | 104.08 | 103.60 | 104.00 | 4,853,054 | +0.30(+0.29%) |
Mar 15, 2022 | 103.73 | 103.98 | 103.59 | 103.70 | 4,696,858 | -0.22(-0.21%) |
Mar 14, 2022 | 104.36 | 104.36 | 103.77 | 103.91 | 4,433,736 | -0.82(-0.78%) |
Mar 11, 2022 | 104.87 | 104.90 | 104.61 | 104.73 | 3,649,610 | -0.27(-0.26%) |
Mar 10, 2022 | 105.04 | 104.86 | 105.00 | 4,702,976 | -0.12(-0.12%) | |
Mar 09, 2022 | 105.05 | 105.14 | 104.99 | 105.13 | 2,330,691 | +0.08(+0.07%) |
Mar 08, 2022 | 105.15 | 105.17 | 104.95 | 105.05 | 4,263,096 | -0.48(-0.45%) |
Mar 07, 2022 | 105.65 | 105.65 | 105.49 | 105.53 | 3,311,402 | -0.23(-0.22%) |
Mar 04, 2022 | 105.72 | 105.78 | 105.66 | 105.77 | 2,920,941 | -0.03(-0.03%) |
Mar 03, 2022 | 105.94 | 105.94 | 105.75 | 105.79 | 3,457,791 | -0.12(-0.12%) |
Mar 02, 2022 | 106.17 | 106.23 | 105.89 | 105.92 | 4,206,572 | -0.26(-0.25%) |
Mar 01, 2022 | 105.75 | 106.22 | 105.75 | 106.18 | 5,034,581 | +0.43(+0.40%) |
Feb 28, 2022 | 105.67 | 105.77 | 105.66 | 105.75 | 3,204,836 | +0.22(+0.20%) |
Feb 25, 2022 | 105.81 | 105.65 | 105.45 | 105.54 | 2,236,495 | -0.12(-0.12%) |
Feb 24, 2022 | 105.98 | 106.03 | 105.63 | 105.66 | 3,093,677 | -0.05(-0.04%) |
Feb 23, 2022 | 105.75 | 105.77 | 105.67 | 105.70 | 2,389,767 | -0.05(-0.04%) |
Feb 22, 2022 | 105.65 | 105.80 | 105.62 | 105.75 | 2,198,450 | +0.05(+0.04%) |
Feb 18, 2022 | 105.70 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 105.42 | 105.72 | 105.41 | 105.71 | 2,910,942 | +0.36(+0.34%) |
Feb 16, 2022 | 105.33 | 105.43 | 105.24 | 105.36 | 4,265,095 | +0.01(+0.01%) |
Feb 15, 2022 | 105.36 | 105.40 | 105.22 | 105.35 | 2,172,127 | -0.01(-0.01%) |
Feb 14, 2022 | 105.60 | 105.61 | 105.36 | 105.36 | 2,420,914 | -0.30(-0.28%) |
Feb 11, 2022 | 105.90 | 105.92 | 105.53 | 105.66 | 3,649,538 | -0.16(-0.15%) |
Feb 10, 2022 | 106.22 | 106.22 | 105.78 | 105.82 | 3,126,541 | -0.55(-0.52%) |
Feb 09, 2022 | 106.35 | 106.45 | 106.29 | 106.37 | 1,814,388 | +0.03(+0.03%) |
Feb 08, 2022 | 106.59 | 106.59 | 106.31 | 106.34 | 2,735,948 | -0.33(-0.31%) |
Feb 07, 2022 | 106.54 | 106.69 | 106.45 | 106.67 | 2,405,234 | +0.17(+0.16%) |
Feb 04, 2022 | 106.77 | 106.77 | 106.37 | 106.50 | 3,765,890 | -0.36(-0.33%) |
Feb 03, 2022 | 106.75 | 106.86 | 3,164,741 | +0.06(+0.05%) | ||
Feb 02, 2022 | 106.75 | 106.83 | 106.67 | 106.80 | 3,244,803 | +0.24(+0.23%) |
Feb 01, 2022 | 106.45 | 106.69 | 106.43 | 106.56 | 4,210,246 | +0.24(+0.23%) |
Jan 31, 2022 | 106.24 | 106.39 | 106.32 | 4,908,721 | -0.13(-0.12%) | |
Jan 28, 2022 | 106.54 | 106.56 | 106.26 | 106.45 | 6,894,231 | -0.20(-0.18%) |
Jan 27, 2022 | 106.72 | 106.82 | 106.38 | 106.64 | 6,758,324 | -0.07(-0.06%) |
Jan 26, 2022 | 106.86 | 106.97 | 106.46 | 106.71 | 4,167,041 | -0.26(-0.24%) |
Jan 25, 2022 | 107.21 | 107.26 | 106.86 | 106.97 | 3,506,483 | -0.29(-0.27%) |
Jan 24, 2022 | 107.39 | 107.41 | 107.23 | 107.26 | 2,504,459 | -0.19(-0.17%) |
Jan 21, 2022 | 107.62 | 107.63 | 107.37 | 107.45 | 3,509,430 | -0.17(-0.16%) |
Jan 20, 2022 | 107.67 | 107.70 | 107.53 | 107.62 | 2,410,053 | -0.06(-0.05%) |
Jan 19, 2022 | 107.60 | 107.72 | 107.56 | 107.67 | 1,910,819 | +0.10(+0.10%) |
Jan 18, 2022 | 107.89 | 107.93 | 107.54 | 107.57 | 1,932,066 | -0.37(-0.35%) |
Jan 14, 2022 | 107.95 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 108.16 | 108.18 | 108.11 | 108.13 | 1,827,839 | -0.05(-0.04%) |
Jan 12, 2022 | 108.24 | 108.26 | 108.16 | 108.18 | 2,401,928 | -0.03(-0.03%) |
Jan 11, 2022 | 108.21 | 108.23 | 108.11 | 108.21 | 2,899,653 | -0.06(-0.05%) |
Jan 10, 2022 | 108.41 | 108.42 | 108.23 | 108.27 | 2,491,666 | -0.21(-0.19%) |
Jan 07, 2022 | 108.52 | 108.55 | 108.44 | 108.47 | 2,113,911 | -0.15(-0.14%) |
Jan 06, 2022 | 108.59 | 108.64 | 108.55 | 108.62 | 1,657,248 | -0.03(-0.03%) |
Jan 05, 2022 | 108.78 | 108.81 | 108.58 | 108.65 | 4,114,362 | -0.20(-0.18%) |
Jan 04, 2022 | 108.78 | 108.86 | 108.74 | 108.85 | 1,879,193 | +0.01(+0.01%) |