Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 101.65 | 101.75 | 101.55 | 101.68 | 6,213,101 | -0.02(-0.02%) |
Apr 28, 2022 | 101.78 | 101.82 | 101.58 | 101.70 | 6,360,477 | -0.09(-0.09%) |
Apr 27, 2022 | 101.82 | 101.86 | 101.70 | 101.80 | 5,775,343 | -0.04(-0.04%) |
Apr 26, 2022 | 101.97 | 102.01 | 101.75 | 101.83 | 7,539,606 | +0.08(+0.08%) |
Apr 25, 2022 | 101.87 | 102.00 | 101.71 | 101.75 | 11,879,705 | +0.01(+0.01%) |
Apr 22, 2022 | 101.76 | 101.93 | 101.69 | 101.74 | 4,488,560 | -0.11(-0.10%) |
Apr 21, 2022 | 102.10 | 102.12 | 101.75 | 101.84 | 5,203,169 | -0.31(-0.31%) |
Apr 20, 2022 | 101.97 | 102.23 | 101.96 | 102.16 | 4,004,683 | +0.25(+0.24%) |
Apr 19, 2022 | 102.33 | 102.37 | 101.88 | 101.91 | 6,930,375 | -0.58(-0.57%) |
Apr 18, 2022 | 102.63 | 102.76 | 102.45 | 102.49 | 5,115,344 | -0.23(-0.22%) |
Apr 14, 2022 | 102.98 | 103.01 | 102.64 | 102.72 | 3,902,744 | -0.37(-0.36%) |
Apr 13, 2022 | 103.03 | 103.23 | 103.02 | 103.09 | 5,299,036 | +0.05(+0.05%) |
Apr 12, 2022 | 103.23 | 103.28 | 102.97 | 103.05 | 4,314,364 | -0.08(-0.07%) |
Apr 11, 2022 | 103.38 | 103.43 | 103.08 | 103.12 | 5,429,198 | -0.34(-0.33%) |
Apr 08, 2022 | 103.35 | 103.48 | 103.31 | 103.47 | 4,774,202 | -0.15(-0.15%) |
Apr 07, 2022 | 103.77 | 103.77 | 103.49 | 103.62 | 4,223,124 | -0.24(-0.23%) |
Apr 06, 2022 | 103.81 | 103.93 | 103.56 | 103.86 | 4,301,642 | -0.18(-0.17%) |
Apr 05, 2022 | 104.38 | 104.39 | 103.95 | 104.04 | 10,648,720 | -0.30(-0.29%) |
Apr 04, 2022 | 104.19 | 104.44 | 104.18 | 104.34 | 4,098,795 | +0.09(+0.09%) |
Apr 01, 2022 | 104.14 | 104.27 | 104.09 | 104.25 | 3,002,354 | -0.06(-0.06%) |
Mar 31, 2022 | 104.16 | 104.45 | 104.13 | 104.31 | 6,235,533 | +0.11(+0.10%) |
Mar 30, 2022 | 104.04 | 104.25 | 103.94 | 104.20 | 4,320,634 | +0.19(+0.18%) |
Mar 29, 2022 | 103.97 | 104.16 | 103.95 | 104.01 | 4,477,243 | -0.02(-0.02%) |
Mar 28, 2022 | 104.05 | 104.21 | 103.95 | 104.03 | 2,816,876 | +0.00(+0.00%) |
Mar 25, 2022 | 104.33 | 104.35 | 103.89 | 104.03 | 5,439,640 | -0.46(-0.44%) |
Mar 24, 2022 | 104.52 | 104.60 | 104.33 | 104.49 | 4,159,076 | -0.28(-0.26%) |
Mar 23, 2022 | 104.76 | 104.79 | 104.53 | 104.76 | 5,219,258 | +0.08(+0.08%) |
Mar 22, 2022 | 104.91 | 104.92 | 104.57 | 104.68 | 6,847,681 | -0.28(-0.26%) |
Mar 21, 2022 | 105.20 | 105.33 | 104.80 | 104.95 | 4,040,864 | -0.53(-0.50%) |
Mar 18, 2022 | 105.62 | 105.69 | 105.39 | 105.49 | 4,964,620 | -0.05(-0.05%) |
Mar 17, 2022 | 105.50 | 105.64 | 105.41 | 105.53 | 3,871,098 | +0.24(+0.23%) |
Mar 16, 2022 | 105.01 | 105.38 | 104.90 | 105.30 | 4,793,189 | +0.30(+0.29%) |
Mar 15, 2022 | 105.03 | 105.28 | 104.89 | 104.99 | 4,638,921 | -0.22(-0.21%) |
Mar 14, 2022 | 105.67 | 105.67 | 105.07 | 105.21 | 4,379,044 | -0.83(-0.78%) |
Mar 11, 2022 | 106.18 | 106.21 | 105.92 | 106.04 | 3,604,591 | -0.28(-0.26%) |
Mar 10, 2022 | 106.35 | 106.17 | 106.31 | 4,644,963 | -0.12(-0.12%) | |
Mar 09, 2022 | 106.36 | 106.45 | 106.31 | 106.44 | 2,301,941 | +0.08(+0.07%) |
Mar 08, 2022 | 106.47 | 106.49 | 106.26 | 106.36 | 4,210,509 | -0.48(-0.45%) |
Mar 07, 2022 | 106.97 | 106.97 | 106.81 | 106.85 | 3,270,555 | -0.24(-0.22%) |
Mar 04, 2022 | 107.04 | 107.11 | 106.98 | 107.09 | 2,884,910 | -0.03(-0.03%) |
Mar 03, 2022 | 107.27 | 107.27 | 107.08 | 107.11 | 3,415,137 | -0.12(-0.12%) |
Mar 02, 2022 | 107.50 | 107.56 | 107.21 | 107.24 | 4,154,682 | -0.27(-0.25%) |
Mar 01, 2022 | 107.08 | 107.55 | 107.08 | 107.50 | 4,972,477 | +0.43(+0.40%) |
Feb 28, 2022 | 106.99 | 107.09 | 106.98 | 107.07 | 3,165,305 | +0.22(+0.20%) |
Feb 25, 2022 | 107.13 | 106.97 | 106.77 | 106.85 | 2,208,908 | -0.12(-0.11%) |
Feb 24, 2022 | 107.30 | 107.36 | 106.95 | 106.98 | 3,055,517 | -0.05(-0.04%) |
Feb 23, 2022 | 107.07 | 107.09 | 106.99 | 107.03 | 2,360,289 | -0.05(-0.04%) |
Feb 22, 2022 | 106.97 | 107.12 | 106.94 | 107.07 | 2,171,332 | +0.05(+0.04%) |
Feb 18, 2022 | 107.03 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 106.74 | 107.04 | 106.73 | 107.03 | 2,875,036 | +0.36(+0.34%) |
Feb 16, 2022 | 106.64 | 106.75 | 106.55 | 106.67 | 4,212,486 | +0.01(+0.01%) |
Feb 15, 2022 | 106.67 | 106.72 | 106.53 | 106.66 | 2,145,334 | -0.01(-0.01%) |
Feb 14, 2022 | 106.92 | 106.93 | 106.67 | 106.67 | 2,391,052 | -0.30(-0.28%) |
Feb 11, 2022 | 107.22 | 107.24 | 106.84 | 106.98 | 3,604,521 | -0.16(-0.15%) |
Feb 10, 2022 | 107.55 | 107.55 | 107.10 | 107.14 | 3,087,975 | -0.56(-0.52%) |
Feb 09, 2022 | 107.68 | 107.78 | 107.61 | 107.70 | 1,792,008 | +0.03(+0.03%) |
Feb 08, 2022 | 107.92 | 107.92 | 107.63 | 107.67 | 2,702,200 | -0.33(-0.31%) |
Feb 07, 2022 | 107.87 | 108.03 | 107.78 | 108.00 | 2,375,565 | +0.17(+0.16%) |
Feb 04, 2022 | 108.10 | 108.10 | 107.70 | 107.83 | 3,719,438 | -0.36(-0.33%) |
Feb 03, 2022 | 108.09 | 108.19 | 3,125,704 | +0.06(+0.05%) | ||
Feb 02, 2022 | 108.09 | 108.17 | 108.00 | 108.14 | 3,204,778 | +0.25(+0.23%) |