Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 101.26 | 101.44 | 101.11 | 101.30 | 9,704,491 | +0.19(+0.19%) |
Mar 30, 2022 | 100.51 | 101.14 | 100.44 | 101.11 | 6,822,499 | +0.40(+0.39%) |
Mar 29, 2022 | 100.46 | 100.84 | 100.25 | 100.72 | 7,999,050 | +0.50(+0.50%) |
Mar 28, 2022 | 100.15 | 100.57 | 100.03 | 100.22 | 13,641,477 | +0.23(+0.23%) |
Mar 25, 2022 | 100.57 | 100.58 | 99.89 | 99.99 | 9,607,032 | -1.04(-1.03%) |
Mar 24, 2022 | 101.00 | 101.33 | 100.96 | 101.03 | 11,789,059 | -0.57(-0.56%) |
Mar 23, 2022 | 101.16 | 101.59 | 100.94 | 101.59 | 11,906,050 | +0.68(+0.67%) |
Mar 22, 2022 | 101.05 | 101.08 | 100.83 | 100.92 | 8,180,040 | -0.56(-0.55%) |
Mar 21, 2022 | 102.06 | 102.22 | 101.40 | 101.47 | 11,673,633 | -1.34(-1.30%) |
Mar 18, 2022 | 102.68 | 102.95 | 102.68 | 102.81 | 7,966,415 | +0.30(+0.29%) |
Mar 17, 2022 | 102.77 | 102.97 | 102.32 | 102.51 | 7,655,298 | -0.20(-0.19%) |
Mar 16, 2022 | 102.74 | 102.86 | 102.03 | 102.71 | 13,629,608 | -0.14(-0.14%) |
Mar 15, 2022 | 103.44 | 103.50 | 102.77 | 102.85 | 9,860,350 | -0.05(-0.05%) |
Mar 14, 2022 | 103.38 | 103.44 | 102.89 | 102.89 | 9,147,430 | -1.32(-1.27%) |
Mar 11, 2022 | 104.13 | 104.35 | 104.02 | 104.21 | 5,906,596 | -0.03(-0.03%) |
Mar 10, 2022 | 104.36 | 104.47 | 104.03 | 104.24 | 11,775,961 | -0.48(-0.46%) |
Mar 09, 2022 | 104.94 | 105.03 | 104.61 | 104.72 | 8,413,535 | -0.65(-0.62%) |
Mar 08, 2022 | 105.45 | 105.64 | 105.24 | 105.37 | 11,478,151 | -0.69(-0.65%) |
Mar 07, 2022 | 106.00 | 106.59 | 105.99 | 106.06 | 14,463,330 | -0.45(-0.42%) |
Mar 04, 2022 | 106.40 | 106.80 | 106.29 | 106.51 | 21,326,328 | +1.05(+0.99%) |
Mar 03, 2022 | 105.27 | 105.67 | 105.09 | 105.47 | 12,993,137 | +0.45(+0.43%) |
Mar 02, 2022 | 106.00 | 106.10 | 105.00 | 105.02 | 13,052,994 | -1.60(-1.50%) |
Mar 01, 2022 | 106.14 | 106.97 | 106.09 | 106.62 | 36,031,100 | +1.03(+0.97%) |
Feb 28, 2022 | 105.12 | 105.61 | 105.08 | 105.59 | 13,050,933 | +1.19(+1.14%) |
Feb 25, 2022 | 104.27 | 104.42 | 104.05 | 104.40 | 8,603,438 | -0.03(-0.03%) |
Feb 24, 2022 | 105.03 | 105.05 | 104.28 | 104.43 | 20,347,172 | +0.24(+0.24%) |
Feb 23, 2022 | 104.35 | 104.44 | 104.07 | 104.19 | 8,432,991 | -0.55(-0.52%) |
Feb 22, 2022 | 104.51 | 104.74 | 104.38 | 104.73 | 8,911,552 | -0.01(-0.01%) |
Feb 18, 2022 | 104.74 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 104.09 | 104.44 | 104.08 | 104.40 | 9,290,018 | +0.56(+0.54%) |
Feb 16, 2022 | 103.89 | 103.92 | 103.54 | 103.85 | 9,564,456 | +0.22(+0.21%) |
Feb 15, 2022 | 103.64 | 103.82 | 103.56 | 103.63 | 9,015,570 | -0.31(-0.30%) |
Feb 14, 2022 | 104.10 | 104.38 | 103.79 | 103.94 | 11,775,579 | -0.73(-0.69%) |
Feb 11, 2022 | 104.04 | 104.75 | 103.52 | 104.67 | 19,448,322 | +1.07(+1.04%) |
Feb 10, 2022 | 104.17 | 104.23 | 103.56 | 103.59 | 17,661,640 | -0.96(-0.92%) |
Feb 09, 2022 | 104.66 | 104.88 | 104.52 | 104.55 | 10,738,834 | +0.14(+0.14%) |
Feb 08, 2022 | 104.47 | 104.53 | 104.36 | 104.41 | 8,613,189 | -0.34(-0.32%) |
Feb 07, 2022 | 104.75 | 104.86 | 104.62 | 104.75 | 10,931,440 | +0.03(+0.03%) |
Feb 04, 2022 | 104.93 | 104.96 | 104.62 | 104.72 | 9,149,459 | -0.81(-0.77%) |
Feb 03, 2022 | 105.51 | 105.63 | 105.53 | 8,529,089 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.85 | 106.24 | 105.85 | 105.98 | 6,367,987 | +0.22(+0.20%) |
Feb 01, 2022 | 105.95 | 105.98 | 105.61 | 105.77 | 22,658,444 | -0.14(-0.14%) |
Jan 28, 2022 | 105.52 | 106.00 | 105.49 | 105.91 | 7,135,548 | +0.25(+0.23%) |
Jan 27, 2022 | 105.48 | 105.86 | 105.46 | 105.67 | 12,339,295 | +0.44(+0.42%) |
Jan 26, 2022 | 106.00 | 106.09 | 105.22 | 105.22 | 13,492,743 | -0.75(-0.71%) |
Jan 25, 2022 | 106.21 | 106.40 | 105.92 | 105.98 | 14,384,821 | -0.14(-0.13%) |
Jan 24, 2022 | 106.54 | 106.58 | 106.10 | 106.12 | 23,784,186 | -0.09(-0.09%) |
Jan 21, 2022 | 106.19 | 106.36 | 105.99 | 106.21 | 14,083,058 | +0.61(+0.58%) |
Jan 20, 2022 | 105.55 | 105.60 | 105.40 | 105.60 | 8,820,055 | +0.23(+0.21%) |
Jan 19, 2022 | 105.29 | 105.58 | 105.23 | 105.38 | 11,000,446 | +0.25(+0.24%) |
Jan 18, 2022 | 105.47 | 105.56 | 105.08 | 105.12 | 12,323,021 | -0.80(-0.76%) |
Jan 14, 2022 | 105.92 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.38 | 106.69 | 106.29 | 106.66 | 8,961,114 | +0.34(+0.32%) |
Jan 12, 2022 | 106.48 | 106.72 | 106.30 | 106.32 | 8,499,201 | +0.02(+0.02%) |
Jan 11, 2022 | 106.00 | 106.31 | 105.90 | 106.30 | 8,594,889 | +0.25(+0.24%) |
Jan 10, 2022 | 105.80 | 106.08 | 105.73 | 106.04 | 8,960,729 | -0.03(-0.03%) |
Jan 07, 2022 | 106.28 | 106.32 | 105.82 | 106.07 | 14,155,470 | -0.35(-0.33%) |
Jan 06, 2022 | 106.44 | 106.51 | 106.30 | 106.42 | 11,646,281 | -0.26(-0.25%) |
Jan 05, 2022 | 107.15 | 107.16 | 106.61 | 106.68 | 14,577,920 | -0.45(-0.42%) |
Jan 04, 2022 | 106.95 | 107.15 | 106.86 | 107.14 | 16,912,162 | -0.06(-0.05%) |