Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 100.97 | 101.14 | 100.81 | 101.00 | 9,733,249 | +0.19(+0.19%) |
Mar 30, 2022 | 100.21 | 100.84 | 100.15 | 100.81 | 6,842,716 | +0.39(+0.39%) |
Mar 29, 2022 | 100.17 | 100.54 | 99.95 | 100.42 | 8,022,753 | +0.50(+0.50%) |
Mar 28, 2022 | 99.86 | 100.27 | 99.74 | 99.92 | 13,681,901 | +0.23(+0.23%) |
Mar 25, 2022 | 100.27 | 100.28 | 99.59 | 99.70 | 9,635,500 | -1.03(-1.03%) |
Mar 24, 2022 | 100.70 | 101.03 | 100.66 | 100.73 | 11,823,993 | -0.56(-0.56%) |
Mar 23, 2022 | 100.86 | 101.29 | 100.64 | 101.29 | 11,941,332 | +0.68(+0.67%) |
Mar 22, 2022 | 100.75 | 100.79 | 100.53 | 100.62 | 8,204,279 | -0.55(-0.55%) |
Mar 21, 2022 | 101.76 | 101.92 | 101.10 | 101.17 | 11,708,225 | -1.33(-1.30%) |
Mar 18, 2022 | 102.38 | 102.65 | 102.38 | 102.51 | 7,990,021 | +0.30(+0.29%) |
Mar 17, 2022 | 102.47 | 102.67 | 102.02 | 102.20 | 7,677,983 | -0.20(-0.19%) |
Mar 16, 2022 | 102.44 | 102.55 | 101.73 | 102.40 | 13,669,996 | -0.14(-0.14%) |
Mar 15, 2022 | 103.14 | 103.19 | 102.47 | 102.54 | 9,889,569 | -0.05(-0.05%) |
Mar 14, 2022 | 103.07 | 103.14 | 102.59 | 102.59 | 9,174,536 | -1.32(-1.27%) |
Mar 11, 2022 | 103.82 | 104.04 | 103.71 | 103.91 | 5,924,099 | -0.03(-0.03%) |
Mar 10, 2022 | 104.06 | 104.16 | 103.72 | 103.94 | 11,810,857 | -0.48(-0.46%) |
Mar 09, 2022 | 104.63 | 104.72 | 104.30 | 104.41 | 8,438,467 | -0.65(-0.62%) |
Mar 08, 2022 | 105.14 | 105.33 | 104.93 | 105.06 | 11,512,164 | -0.69(-0.65%) |
Mar 07, 2022 | 105.69 | 106.28 | 105.67 | 105.75 | 14,506,189 | -0.45(-0.42%) |
Mar 04, 2022 | 106.09 | 106.48 | 105.98 | 106.20 | 21,389,524 | +1.04(+0.99%) |
Mar 03, 2022 | 104.96 | 105.35 | 104.78 | 105.16 | 13,031,639 | +0.45(+0.43%) |
Mar 02, 2022 | 105.69 | 105.79 | 104.69 | 104.70 | 13,091,674 | -1.60(-1.50%) |
Mar 01, 2022 | 105.82 | 106.66 | 105.78 | 106.30 | 36,137,872 | +1.02(+0.97%) |
Feb 28, 2022 | 104.81 | 105.30 | 104.77 | 105.28 | 13,089,608 | +1.18(+1.14%) |
Feb 25, 2022 | 103.96 | 104.11 | 103.74 | 104.09 | 8,628,933 | -0.03(-0.03%) |
Feb 24, 2022 | 104.71 | 104.74 | 103.97 | 104.12 | 20,407,470 | +0.24(+0.23%) |
Feb 23, 2022 | 104.04 | 104.13 | 103.77 | 103.88 | 8,457,981 | -0.54(-0.52%) |
Feb 22, 2022 | 104.20 | 104.43 | 104.08 | 104.42 | 8,937,960 | -0.01(-0.01%) |
Feb 18, 2022 | 104.43 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 103.78 | 104.13 | 103.78 | 104.09 | 9,317,548 | +0.55(+0.54%) |
Feb 16, 2022 | 103.59 | 103.61 | 103.23 | 103.54 | 9,592,799 | +0.22(+0.21%) |
Feb 15, 2022 | 103.33 | 103.51 | 103.25 | 103.33 | 9,042,287 | -0.31(-0.30%) |
Feb 14, 2022 | 103.79 | 104.07 | 103.48 | 103.64 | 11,810,474 | -0.72(-0.69%) |
Feb 11, 2022 | 103.73 | 104.44 | 103.21 | 104.36 | 19,505,954 | +1.07(+1.04%) |
Feb 10, 2022 | 103.86 | 103.93 | 103.25 | 103.29 | 17,713,978 | -0.96(-0.92%) |
Feb 09, 2022 | 104.35 | 104.57 | 104.21 | 104.25 | 10,770,657 | +0.14(+0.14%) |
Feb 08, 2022 | 104.16 | 104.22 | 104.05 | 104.10 | 8,638,713 | -0.34(-0.32%) |
Feb 07, 2022 | 104.44 | 104.55 | 104.31 | 104.44 | 10,963,834 | +0.03(+0.03%) |
Feb 04, 2022 | 104.62 | 104.65 | 104.31 | 104.41 | 9,176,573 | -0.81(-0.77%) |
Feb 03, 2022 | 105.20 | 105.31 | 105.22 | 8,554,363 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.54 | 105.93 | 105.54 | 105.67 | 6,386,857 | +0.22(+0.20%) |
Feb 01, 2022 | 105.64 | 105.67 | 105.30 | 105.46 | 22,725,590 | -0.14(-0.14%) |
Jan 28, 2022 | 105.20 | 105.68 | 105.18 | 105.60 | 7,156,693 | +0.24(+0.23%) |
Jan 27, 2022 | 105.17 | 105.55 | 105.15 | 105.36 | 12,375,861 | +0.44(+0.42%) |
Jan 26, 2022 | 105.68 | 105.78 | 104.91 | 104.91 | 13,532,726 | -0.75(-0.71%) |
Jan 25, 2022 | 105.90 | 106.08 | 105.60 | 105.66 | 14,427,448 | -0.14(-0.13%) |
Jan 24, 2022 | 106.23 | 106.27 | 105.79 | 105.81 | 23,854,666 | -0.09(-0.09%) |
Jan 21, 2022 | 105.88 | 106.05 | 105.67 | 105.90 | 14,124,791 | +0.61(+0.58%) |
Jan 20, 2022 | 105.23 | 105.29 | 105.09 | 105.29 | 8,846,192 | +0.23(+0.21%) |
Jan 19, 2022 | 104.98 | 105.27 | 104.92 | 105.06 | 11,033,044 | +0.25(+0.24%) |
Jan 18, 2022 | 105.16 | 105.25 | 104.77 | 104.81 | 12,359,539 | -0.80(-0.75%) |
Jan 14, 2022 | 105.61 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.07 | 106.38 | 105.98 | 106.34 | 8,987,669 | +0.34(+0.32%) |
Jan 12, 2022 | 106.16 | 106.41 | 105.98 | 106.00 | 8,524,388 | +0.02(+0.02%) |
Jan 11, 2022 | 105.68 | 105.99 | 105.59 | 105.98 | 8,620,359 | +0.25(+0.24%) |
Jan 10, 2022 | 105.49 | 105.77 | 105.42 | 105.73 | 8,987,283 | -0.03(-0.03%) |
Jan 07, 2022 | 105.97 | 106.00 | 105.50 | 105.76 | 14,197,418 | -0.35(-0.33%) |
Jan 06, 2022 | 106.12 | 106.20 | 105.98 | 106.11 | 11,680,793 | -0.26(-0.25%) |
Jan 05, 2022 | 106.84 | 106.85 | 106.29 | 106.37 | 14,621,120 | -0.45(-0.42%) |
Jan 04, 2022 | 106.63 | 106.84 | 106.55 | 106.82 | 16,962,280 | -0.06(-0.05%) |