Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 106.73 | 106.83 | 106.72 | 106.81 | 3,173,019 | +0.22(+0.20%) |
Feb 25, 2022 | 106.87 | 106.71 | 106.51 | 106.59 | 2,214,292 | -0.12(-0.12%) |
Feb 24, 2022 | 107.04 | 107.10 | 106.69 | 106.72 | 3,062,964 | -0.05(-0.04%) |
Feb 23, 2022 | 106.81 | 106.83 | 106.73 | 106.77 | 2,366,041 | -0.05(-0.04%) |
Feb 22, 2022 | 106.71 | 106.86 | 106.68 | 106.81 | 2,176,624 | +0.05(+0.04%) |
Feb 18, 2022 | 106.77 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 106.48 | 106.78 | 106.47 | 106.77 | 2,882,043 | +0.36(+0.34%) |
Feb 16, 2022 | 106.39 | 106.48 | 106.29 | 106.41 | 4,222,753 | +0.01(+0.01%) |
Feb 15, 2022 | 106.41 | 106.46 | 106.27 | 106.40 | 2,150,562 | -0.01(-0.01%) |
Feb 14, 2022 | 106.66 | 106.67 | 106.41 | 106.41 | 2,396,880 | -0.30(-0.28%) |
Feb 11, 2022 | 106.96 | 106.98 | 106.58 | 106.72 | 3,613,306 | -0.16(-0.15%) |
Feb 10, 2022 | 107.29 | 107.29 | 106.84 | 106.88 | 3,095,501 | -0.56(-0.52%) |
Feb 09, 2022 | 107.42 | 107.52 | 107.35 | 107.44 | 1,796,375 | +0.03(+0.03%) |
Feb 08, 2022 | 107.66 | 107.66 | 107.37 | 107.41 | 2,708,786 | -0.33(-0.31%) |
Feb 07, 2022 | 107.61 | 107.76 | 107.51 | 107.74 | 2,381,355 | +0.17(+0.16%) |
Feb 04, 2022 | 107.83 | 107.83 | 107.44 | 107.57 | 3,728,503 | -0.36(-0.33%) |
Feb 03, 2022 | 107.83 | 107.93 | 3,133,322 | +0.06(+0.05%) | ||
Feb 02, 2022 | 107.83 | 107.90 | 107.74 | 107.87 | 3,212,589 | +0.25(+0.23%) |
Feb 01, 2022 | 107.51 | 107.76 | 107.49 | 107.63 | 4,168,447 | +0.24(+0.23%) |
Jan 31, 2022 | 107.31 | 107.46 | 107.38 | 4,859,994 | -0.13(-0.12%) | |
Jan 28, 2022 | 107.61 | 107.62 | 107.33 | 107.52 | 6,825,795 | -0.20(-0.18%) |
Jan 27, 2022 | 107.79 | 107.89 | 107.45 | 107.71 | 6,691,237 | -0.07(-0.06%) |
Jan 26, 2022 | 107.93 | 108.05 | 107.52 | 107.78 | 4,125,677 | -0.27(-0.25%) |
Jan 25, 2022 | 108.28 | 108.34 | 107.94 | 108.05 | 3,471,675 | -0.29(-0.27%) |
Jan 24, 2022 | 108.47 | 108.49 | 108.31 | 108.34 | 2,479,598 | -0.19(-0.17%) |
Jan 21, 2022 | 108.70 | 108.71 | 108.44 | 108.53 | 3,474,593 | -0.17(-0.16%) |
Jan 20, 2022 | 108.75 | 108.78 | 108.61 | 108.70 | 2,386,130 | -0.06(-0.05%) |
Jan 19, 2022 | 108.68 | 108.80 | 108.64 | 108.75 | 1,891,851 | +0.10(+0.10%) |
Jan 18, 2022 | 108.97 | 109.01 | 108.62 | 108.65 | 1,912,887 | -0.38(-0.35%) |
Jan 14, 2022 | 109.03 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 109.25 | 109.27 | 109.20 | 109.22 | 1,809,695 | -0.05(-0.04%) |
Jan 12, 2022 | 109.32 | 109.34 | 109.25 | 109.27 | 2,378,085 | -0.03(-0.03%) |
Jan 11, 2022 | 109.29 | 109.31 | 109.19 | 109.29 | 2,870,870 | -0.06(-0.05%) |
Jan 10, 2022 | 109.49 | 109.50 | 109.31 | 109.35 | 2,466,932 | -0.21(-0.19%) |
Jan 07, 2022 | 109.61 | 109.63 | 109.53 | 109.56 | 2,092,927 | -0.15(-0.14%) |
Jan 06, 2022 | 109.68 | 109.73 | 109.63 | 109.71 | 1,640,798 | -0.03(-0.03%) |
Jan 05, 2022 | 109.87 | 109.90 | 109.67 | 109.74 | 4,073,520 | -0.20(-0.18%) |
Jan 04, 2022 | 109.87 | 109.95 | 109.83 | 109.94 | 1,860,539 | +0.01(+0.01%) |
Jan 03, 2022 | 110.02 | 110.05 | 109.89 | 109.93 | 1,625,045 | -0.10(-0.09%) |
Dec 31, 2021 | 110.09 | 110.12 | 110.02 | 110.03 | 1,093,911 | -0.09(-0.08%) |
Dec 30, 2021 | 110.11 | 110.14 | 110.05 | 110.12 | 1,406,185 | +0.05(+0.04%) |
Dec 29, 2021 | 110.18 | 110.18 | 110.06 | 110.07 | 1,468,218 | -0.13(-0.12%) |
Dec 28, 2021 | 110.17 | 110.22 | 110.13 | 110.20 | 1,207,986 | +0.03(+0.03%) |
Dec 27, 2021 | 110.13 | 110.18 | 110.11 | 110.17 | 1,415,195 | -0.01(-0.01%) |
Dec 23, 2021 | 110.23 | 110.23 | 110.11 | 110.18 | 1,382,367 | -0.06(-0.05%) |
Dec 22, 2021 | 110.14 | 110.24 | 110.12 | 110.24 | 1,732,955 | +0.17(+0.15%) |
Dec 21, 2021 | 110.14 | 110.14 | 110.00 | 110.07 | 2,948,573 | -0.08(-0.07%) |
Dec 20, 2021 | 110.13 | 110.18 | 110.10 | 110.14 | 1,450,138 | +0.00(+0.00%) |
Dec 17, 2021 | 110.10 | 110.21 | 110.10 | 110.14 | 1,672,783 | +0.01(+0.01%) |
Dec 16, 2021 | 110.08 | 110.16 | 110.08 | 110.14 | 1,689,549 | +0.05(+0.05%) |
Dec 15, 2021 | 110.03 | 110.09 | 109.99 | 110.09 | 1,175,394 | -0.03(-0.03%) |
Dec 14, 2021 | 110.11 | 110.15 | 110.06 | 110.11 | 1,708,762 | -0.02(-0.02%) |
Dec 13, 2021 | 110.07 | 110.17 | 110.03 | 110.13 | 1,876,033 | +0.15(+0.14%) |
Dec 10, 2021 | 109.99 | 110.00 | 109.92 | 109.98 | 1,282,373 | +0.15(+0.14%) |
Dec 09, 2021 | 109.85 | 109.90 | 109.79 | 109.83 | 1,621,211 | +0.04(+0.03%) |
Dec 08, 2021 | 109.92 | 109.92 | 109.78 | 109.79 | 1,800,742 | -0.06(-0.05%) |
Dec 07, 2021 | 109.92 | 109.95 | 109.85 | 109.85 | 1,048,347 | -0.03(-0.03%) |
Dec 06, 2021 | 109.92 | 110.00 | 109.86 | 109.88 | 1,627,578 | -0.14(-0.13%) |
Dec 03, 2021 | 109.87 | 110.05 | 109.86 | 110.02 | 2,067,626 | +0.13(+0.12%) |
Dec 02, 2021 | 109.88 | 109.97 | 109.83 | 109.89 | 1,464,991 | -0.15(-0.14%) |