Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 102.14 | 102.24 | 102.13 | 102.22 | 621,972 | +0.10(+0.09%) |
Feb 25, 2022 | 102.25 | 102.15 | 102.06 | 102.12 | 3,455,097 | -0.02(-0.02%) |
Feb 24, 2022 | 102.14 | 102.24 | 102.11 | 102.14 | 1,419,736 | +0.03(+0.03%) |
Feb 23, 2022 | 102.06 | 102.13 | 102.03 | 102.11 | 1,213,404 | +0.01(+0.01%) |
Feb 22, 2022 | 102.08 | 102.69 | 102.03 | 102.11 | 752,827 | -0.06(-0.06%) |
Feb 18, 2022 | 102.16 | 0 | +0.03(+0.03%) | |||
Feb 17, 2022 | 102.07 | 102.13 | 102.01 | 102.13 | 518,602 | +0.06(+0.06%) |
Feb 16, 2022 | 102.06 | 102.08 | 101.95 | 102.08 | 674,461 | +0.05(+0.05%) |
Feb 15, 2022 | 102.02 | 102.08 | 101.96 | 102.03 | 546,751 | +0.00(+0.00%) |
Feb 14, 2022 | 102.21 | 102.21 | 102.03 | 102.03 | 496,860 | -0.16(-0.15%) |
Feb 11, 2022 | 102.30 | 102.30 | 102.03 | 102.18 | 1,051,829 | -0.05(-0.05%) |
Feb 10, 2022 | 102.47 | 102.47 | 102.22 | 102.23 | 1,958,184 | -0.27(-0.26%) |
Feb 09, 2022 | 102.52 | 102.55 | 102.46 | 102.50 | 1,235,628 | -0.03(-0.03%) |
Feb 08, 2022 | 102.57 | 102.60 | 102.45 | 102.53 | 1,794,075 | +0.00(+0.00%) |
Feb 07, 2022 | 102.55 | 102.59 | 102.51 | 102.53 | 429,101 | +0.00(+0.00%) |
Feb 04, 2022 | 102.57 | 102.57 | 102.48 | 102.53 | 532,161 | -0.01(-0.01%) |
Feb 03, 2022 | 102.56 | 102.63 | 102.54 | 443,976 | -0.02(-0.02%) | |
Feb 02, 2022 | 102.52 | 102.56 | 102.45 | 102.56 | 432,399 | +0.06(+0.06%) |
Feb 01, 2022 | 102.30 | 102.50 | 102.30 | 102.50 | 658,808 | +0.09(+0.08%) |
Jan 31, 2022 | 102.15 | 102.41 | 102.41 | 1,505,431 | +0.42(+0.41%) | |
Jan 28, 2022 | 102.39 | 102.39 | 99.19 | 102.00 | 992,057 | -0.39(-0.38%) |
Jan 27, 2022 | 102.44 | 102.49 | 102.34 | 102.39 | 1,497,806 | -0.03(-0.03%) |
Jan 26, 2022 | 102.70 | 102.71 | 102.41 | 102.41 | 398,019 | -0.21(-0.21%) |
Jan 25, 2022 | 102.81 | 102.86 | 102.63 | 102.63 | 517,766 | -0.19(-0.19%) |
Jan 24, 2022 | 102.92 | 102.97 | 102.82 | 102.82 | 599,894 | -0.14(-0.13%) |
Jan 21, 2022 | 103.04 | 103.07 | 102.95 | 102.95 | 397,319 | -0.05(-0.05%) |
Jan 20, 2022 | 103.11 | 103.18 | 102.99 | 103.00 | 682,449 | -0.09(-0.08%) |
Jan 19, 2022 | 103.15 | 103.16 | 103.06 | 103.09 | 561,493 | +0.01(+0.01%) |
Jan 18, 2022 | 103.16 | 103.17 | 103.03 | 103.08 | 480,402 | -0.10(-0.09%) |
Jan 14, 2022 | 103.18 | 0 | -0.05(-0.05%) | |||
Jan 13, 2022 | 103.27 | 103.30 | 103.22 | 103.22 | 411,732 | -0.04(-0.04%) |
Jan 12, 2022 | 103.30 | 103.32 | 103.24 | 103.26 | 296,039 | -0.03(-0.03%) |
Jan 11, 2022 | 103.30 | 103.35 | 103.25 | 103.29 | 378,973 | -0.03(-0.03%) |
Jan 10, 2022 | 103.43 | 103.43 | 103.29 | 103.32 | 587,608 | -0.14(-0.14%) |
Jan 07, 2022 | 103.43 | 103.47 | 103.40 | 103.47 | 604,222 | -0.07(-0.07%) |
Jan 06, 2022 | 103.52 | 103.55 | 103.46 | 103.53 | 353,032 | -0.03(-0.03%) |
Jan 05, 2022 | 103.64 | 103.64 | 103.50 | 103.56 | 349,143 | -0.07(-0.07%) |
Jan 04, 2022 | 103.63 | 103.68 | 103.61 | 103.63 | 286,888 | -0.05(-0.05%) |
Jan 03, 2022 | 103.69 | 103.69 | 103.61 | 103.68 | 513,538 | -0.03(-0.03%) |
Dec 31, 2021 | 103.71 | 103.72 | 103.65 | 103.71 | 500,554 | +0.00(+0.00%) |
Dec 30, 2021 | 103.71 | 103.71 | 103.65 | 103.71 | 601,744 | +0.00(+0.00%) |
Dec 29, 2021 | 103.73 | 103.73 | 103.63 | 103.71 | 454,906 | -0.01(-0.01%) |
Dec 28, 2021 | 103.72 | 103.73 | 103.67 | 103.72 | 357,425 | +0.08(+0.08%) |
Dec 27, 2021 | 103.65 | 103.68 | 103.62 | 103.64 | 553,912 | -0.06(-0.06%) |
Dec 23, 2021 | 103.65 | 103.70 | 103.60 | 103.70 | 435,016 | +0.05(+0.05%) |
Dec 22, 2021 | 103.65 | 103.72 | 103.63 | 103.65 | 579,864 | +0.04(+0.04%) |
Dec 21, 2021 | 103.49 | 103.69 | 103.49 | 103.61 | 696,761 | +0.03(+0.03%) |
Dec 20, 2021 | 103.66 | 103.71 | 103.56 | 103.58 | 485,378 | -0.03(-0.03%) |
Dec 17, 2021 | 103.66 | 103.69 | 103.59 | 103.61 | 1,234,617 | -0.07(-0.07%) |
Dec 16, 2021 | 103.64 | 103.69 | 103.62 | 103.68 | 341,413 | +0.03(+0.03%) |
Dec 15, 2021 | 103.62 | 103.65 | 103.56 | 103.65 | 287,823 | +0.00(+0.00%) |
Dec 14, 2021 | 103.68 | 103.68 | 103.61 | 103.65 | 318,641 | +0.00(+0.00%) |
Dec 13, 2021 | 103.68 | 103.68 | 103.64 | 103.65 | 478,400 | -0.02(-0.02%) |
Dec 10, 2021 | 103.70 | 103.75 | 103.63 | 103.67 | 514,898 | +0.02(+0.02%) |
Dec 09, 2021 | 103.67 | 103.71 | 103.65 | 103.65 | 349,544 | -0.05(-0.05%) |
Dec 08, 2021 | 103.65 | 103.72 | 103.63 | 103.70 | 821,562 | +0.00(+0.00%) |
Dec 07, 2021 | 103.65 | 103.72 | 103.64 | 103.70 | 772,339 | +0.03(+0.03%) |
Dec 06, 2021 | 103.65 | 103.69 | 103.62 | 103.67 | 515,927 | +0.00(+0.00%) |
Dec 03, 2021 | 103.68 | 103.74 | 103.63 | 103.67 | 612,191 | -0.03(-0.03%) |
Dec 02, 2021 | 103.65 | 103.70 | 103.64 | 103.70 | 641,336 | -0.04(-0.04%) |