Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 101.27 | 101.45 | 101.12 | 101.30 | 9,704,255 | +0.19(+0.19%) |
Mar 30, 2022 | 100.51 | 101.14 | 100.45 | 101.12 | 6,822,333 | +0.40(+0.39%) |
Mar 29, 2022 | 100.47 | 100.84 | 100.25 | 100.72 | 7,998,855 | +0.50(+0.50%) |
Mar 28, 2022 | 100.15 | 100.57 | 100.03 | 100.22 | 13,641,145 | +0.23(+0.23%) |
Mar 25, 2022 | 100.57 | 100.58 | 99.89 | 99.99 | 9,606,798 | -1.04(-1.03%) |
Mar 24, 2022 | 101.00 | 101.33 | 100.97 | 101.03 | 11,788,772 | -0.56(-0.56%) |
Mar 23, 2022 | 101.16 | 101.60 | 100.95 | 101.60 | 11,905,761 | +0.68(+0.67%) |
Mar 22, 2022 | 101.05 | 101.09 | 100.83 | 100.92 | 8,179,840 | -0.56(-0.55%) |
Mar 21, 2022 | 102.07 | 102.22 | 101.40 | 101.47 | 11,673,349 | -1.34(-1.30%) |
Mar 18, 2022 | 102.68 | 102.95 | 102.68 | 102.81 | 7,966,221 | +0.30(+0.29%) |
Mar 17, 2022 | 102.78 | 102.97 | 102.32 | 102.51 | 7,655,112 | -0.20(-0.19%) |
Mar 16, 2022 | 102.75 | 102.86 | 102.03 | 102.71 | 13,629,276 | -0.14(-0.14%) |
Mar 15, 2022 | 103.44 | 103.50 | 102.78 | 102.85 | 9,860,110 | -0.05(-0.05%) |
Mar 14, 2022 | 103.38 | 103.44 | 102.90 | 102.90 | 9,147,207 | -1.32(-1.27%) |
Mar 11, 2022 | 104.13 | 104.35 | 104.02 | 104.22 | 5,906,452 | -0.03(-0.03%) |
Mar 10, 2022 | 104.37 | 104.47 | 104.03 | 104.25 | 11,775,674 | -0.48(-0.46%) |
Mar 09, 2022 | 104.94 | 105.04 | 104.61 | 104.73 | 8,413,330 | -0.65(-0.62%) |
Mar 08, 2022 | 105.45 | 105.64 | 105.24 | 105.38 | 11,477,872 | -0.69(-0.65%) |
Mar 07, 2022 | 106.01 | 106.59 | 105.99 | 106.06 | 14,462,978 | -0.45(-0.42%) |
Mar 04, 2022 | 106.40 | 106.80 | 106.30 | 106.52 | 21,325,810 | +1.05(+0.99%) |
Mar 03, 2022 | 105.27 | 105.67 | 105.09 | 105.47 | 12,992,820 | +0.45(+0.43%) |
Mar 02, 2022 | 106.01 | 106.10 | 105.00 | 105.02 | 13,052,676 | -1.60(-1.50%) |
Mar 01, 2022 | 106.14 | 106.97 | 106.09 | 106.62 | 36,030,224 | +1.03(+0.97%) |
Feb 28, 2022 | 105.12 | 105.61 | 105.08 | 105.59 | 13,050,616 | +1.19(+1.14%) |
Feb 25, 2022 | 104.27 | 104.42 | 104.05 | 104.41 | 8,603,229 | -0.03(-0.03%) |
Feb 24, 2022 | 105.03 | 105.05 | 104.28 | 104.43 | 20,346,678 | +0.25(+0.24%) |
Feb 23, 2022 | 104.35 | 104.44 | 104.08 | 104.19 | 8,432,786 | -0.55(-0.52%) |
Feb 22, 2022 | 104.51 | 104.75 | 104.39 | 104.73 | 8,911,335 | -0.01(-0.01%) |
Feb 18, 2022 | 104.75 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 104.09 | 104.44 | 104.08 | 104.41 | 9,289,792 | +0.56(+0.54%) |
Feb 16, 2022 | 103.90 | 103.92 | 103.54 | 103.85 | 9,564,224 | +0.22(+0.21%) |
Feb 15, 2022 | 103.64 | 103.82 | 103.56 | 103.63 | 9,015,351 | -0.31(-0.30%) |
Feb 14, 2022 | 104.10 | 104.38 | 103.79 | 103.94 | 11,775,292 | -0.72(-0.69%) |
Feb 11, 2022 | 104.04 | 104.75 | 103.52 | 104.67 | 19,447,850 | +1.07(+1.04%) |
Feb 10, 2022 | 104.17 | 104.24 | 103.56 | 103.60 | 17,661,210 | -0.96(-0.92%) |
Feb 09, 2022 | 104.66 | 104.89 | 104.52 | 104.56 | 10,738,573 | +0.14(+0.14%) |
Feb 08, 2022 | 104.47 | 104.53 | 104.36 | 104.42 | 8,612,980 | -0.34(-0.32%) |
Feb 07, 2022 | 104.75 | 104.86 | 104.62 | 104.75 | 10,931,174 | +0.03(+0.03%) |
Feb 04, 2022 | 104.93 | 104.96 | 104.62 | 104.73 | 9,149,237 | -0.81(-0.77%) |
Feb 03, 2022 | 105.52 | 105.63 | 105.54 | 8,528,881 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.86 | 106.25 | 105.86 | 105.99 | 6,367,832 | +0.22(+0.21%) |
Feb 01, 2022 | 105.95 | 105.99 | 105.61 | 105.77 | 22,657,894 | -0.14(-0.14%) |
Jan 28, 2022 | 105.52 | 106.00 | 105.49 | 105.91 | 7,135,375 | +0.24(+0.23%) |
Jan 27, 2022 | 105.48 | 105.87 | 105.46 | 105.67 | 12,338,995 | +0.44(+0.42%) |
Jan 26, 2022 | 106.00 | 106.09 | 105.23 | 105.23 | 13,492,414 | -0.75(-0.71%) |
Jan 25, 2022 | 106.22 | 106.40 | 105.92 | 105.98 | 14,384,471 | -0.14(-0.13%) |
Jan 24, 2022 | 106.55 | 106.59 | 106.10 | 106.12 | 23,783,606 | -0.09(-0.09%) |
Jan 21, 2022 | 106.20 | 106.37 | 105.99 | 106.22 | 14,082,715 | +0.61(+0.58%) |
Jan 20, 2022 | 105.55 | 105.60 | 105.41 | 105.60 | 8,819,841 | +0.23(+0.21%) |
Jan 19, 2022 | 105.29 | 105.58 | 105.23 | 105.38 | 11,000,179 | +0.25(+0.24%) |
Jan 18, 2022 | 105.47 | 105.56 | 105.09 | 105.12 | 12,322,722 | -0.80(-0.76%) |
Jan 14, 2022 | 105.92 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.39 | 106.69 | 106.30 | 106.66 | 8,960,896 | +0.34(+0.32%) |
Jan 12, 2022 | 106.48 | 106.72 | 106.30 | 106.32 | 8,498,995 | +0.02(+0.02%) |
Jan 11, 2022 | 106.00 | 106.31 | 105.91 | 106.30 | 8,594,680 | +0.25(+0.24%) |
Jan 10, 2022 | 105.80 | 106.08 | 105.73 | 106.05 | 8,960,511 | -0.03(-0.03%) |
Jan 07, 2022 | 106.28 | 106.32 | 105.82 | 106.07 | 14,155,125 | -0.35(-0.33%) |
Jan 06, 2022 | 106.44 | 106.51 | 106.30 | 106.42 | 11,645,998 | -0.26(-0.25%) |
Jan 05, 2022 | 107.16 | 107.17 | 106.61 | 106.69 | 14,577,565 | -0.45(-0.42%) |
Jan 04, 2022 | 106.95 | 107.16 | 106.86 | 107.14 | 16,911,752 | -0.06(-0.05%) |