Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 108.27 | 109.85 | 108.10 | 109.43 | 23,481 | -0.30(-0.27%) |
Feb 25, 2022 | 107.66 | 109.73 | 108.48 | 109.73 | 13,198 | +3.12(+2.93%) |
Feb 24, 2022 | 103.47 | 106.93 | 103.32 | 106.61 | 32,678 | -0.02(-0.02%) |
Feb 23, 2022 | 108.61 | 108.61 | 106.63 | 106.63 | 5,645 | -1.66(-1.53%) |
Feb 22, 2022 | 109.08 | 109.67 | 107.75 | 108.29 | 8,862 | -1.73(-1.57%) |
Feb 18, 2022 | 110.02 | 0 | -0.64(-0.58%) | |||
Feb 17, 2022 | 111.80 | 111.80 | 110.63 | 110.66 | 6,405 | -1.93(-1.71%) |
Feb 16, 2022 | 111.90 | 112.67 | 111.52 | 112.59 | 14,761 | +0.53(+0.47%) |
Feb 15, 2022 | 111.47 | 112.27 | 111.46 | 112.06 | 50,904 | +1.91(+1.73%) |
Feb 14, 2022 | 110.49 | 110.73 | 109.40 | 110.15 | 22,541 | -0.30(-0.27%) |
Feb 11, 2022 | 112.59 | 112.87 | 110.15 | 110.45 | 82,239 | -2.10(-1.87%) |
Feb 10, 2022 | 112.77 | 114.28 | 112.55 | 112.55 | 18,939 | -1.62(-1.42%) |
Feb 09, 2022 | 114.14 | 114.17 | 113.92 | 114.17 | 2,525 | +1.72(+1.53%) |
Feb 08, 2022 | 111.41 | 112.45 | 111.41 | 112.45 | 11,842 | +0.94(+0.85%) |
Feb 07, 2022 | 111.42 | 111.87 | 111.42 | 111.50 | 5,791 | +0.22(+0.19%) |
Feb 04, 2022 | 111.42 | 111.90 | 110.59 | 111.29 | 9,039 | -0.61(-0.55%) |
Feb 03, 2022 | 112.74 | 111.90 | 111.90 | 25,992 | -2.27(-1.99%) | |
Feb 02, 2022 | 113.25 | 114.19 | 113.22 | 114.17 | 2,527 | +0.98(+0.87%) |
Feb 01, 2022 | 112.69 | 113.30 | 112.35 | 113.18 | 8,667 | +1.37(+1.23%) |
Jan 31, 2022 | 110.22 | 112.01 | 111.81 | 24,000 | +1.75(+1.59%) | |
Jan 28, 2022 | 109.25 | 110.06 | 107.79 | 110.06 | 24,331 | +0.42(+0.39%) |
Jan 27, 2022 | 111.74 | 111.88 | 109.23 | 109.64 | 32,411 | -1.31(-1.18%) |
Jan 26, 2022 | 112.70 | 113.19 | 110.61 | 110.95 | 63,316 | -0.92(-0.82%) |
Jan 25, 2022 | 111.24 | 112.19 | 109.73 | 111.87 | 8,187 | -0.94(-0.84%) |
Jan 24, 2022 | 111.18 | 112.83 | 109.25 | 112.81 | 18,371 | -0.65(-0.57%) |
Jan 21, 2022 | 114.21 | 114.23 | 113.33 | 113.46 | 10,931 | -0.98(-0.85%) |
Jan 20, 2022 | 116.17 | 116.64 | 114.44 | 114.44 | 5,725 | -0.89(-0.78%) |
Jan 19, 2022 | 116.74 | 116.74 | 115.32 | 115.33 | 12,276 | -0.75(-0.65%) |
Jan 18, 2022 | 116.94 | 116.94 | 115.74 | 116.09 | 9,519 | -1.91(-1.62%) |
Jan 14, 2022 | 118.00 | 0 | -0.83(-0.70%) | |||
Jan 13, 2022 | 119.57 | 119.74 | 118.72 | 118.83 | 6,781 | -0.57(-0.48%) |
Jan 12, 2022 | 119.06 | 119.39 | 118.93 | 119.39 | 211,161 | +1.24(+1.05%) |
Jan 11, 2022 | 117.51 | 118.41 | 116.87 | 118.15 | 1,742 | +0.95(+0.81%) |
Jan 10, 2022 | 117.86 | 117.86 | 116.63 | 117.20 | 11,770 | -1.88(-1.58%) |
Jan 07, 2022 | 118.95 | 119.24 | 118.95 | 119.08 | 3,453 | -0.14(-0.12%) |
Jan 06, 2022 | 119.43 | 119.63 | 119.06 | 119.22 | 9,556 | -0.26(-0.22%) |
Jan 05, 2022 | 120.71 | 121.15 | 119.41 | 119.48 | 5,925 | -1.06(-0.88%) |
Jan 04, 2022 | 119.34 | 120.56 | 119.34 | 120.54 | 11,583 | +1.96(+1.65%) |
Jan 03, 2022 | 119.15 | 119.15 | 118.53 | 118.58 | 4,213 | -0.56(-0.47%) |
Dec 31, 2021 | 118.31 | 119.36 | 118.31 | 119.14 | 33,534 | +0.70(+0.59%) |
Dec 30, 2021 | 119.09 | 119.45 | 118.45 | 118.45 | 8,076 | -0.78(-0.66%) |
Dec 29, 2021 | 118.81 | 119.31 | 118.81 | 119.23 | 1,533 | +0.51(+0.43%) |
Dec 28, 2021 | 118.44 | 119.25 | 118.44 | 118.72 | 2,141 | +0.41(+0.34%) |
Dec 27, 2021 | 117.55 | 118.35 | 117.36 | 118.32 | 11,115 | +0.97(+0.83%) |
Dec 23, 2021 | 116.54 | 117.67 | 116.54 | 117.35 | 4,138 | +1.10(+0.94%) |
Dec 22, 2021 | 115.83 | 116.33 | 115.83 | 116.25 | 3,679 | +0.70(+0.61%) |
Dec 21, 2021 | 114.60 | 115.56 | 114.60 | 115.54 | 3,059 | +1.81(+1.59%) |
Dec 20, 2021 | 113.84 | 113.94 | 113.28 | 113.73 | 3,960 | -1.32(-1.15%) |
Dec 17, 2021 | 116.20 | 116.47 | 114.80 | 115.05 | 8,453 | -1.88(-1.61%) |
Dec 16, 2021 | 117.18 | 117.62 | 116.50 | 116.94 | 2,757 | +0.48(+0.42%) |
Dec 15, 2021 | 115.74 | 116.82 | 115.07 | 116.45 | 26,336 | +1.11(+0.96%) |
Dec 14, 2021 | 115.71 | 116.44 | 114.88 | 115.34 | 7,132 | -1.23(-1.06%) |
Dec 13, 2021 | 117.27 | 117.27 | 116.27 | 116.58 | 10,723 | -1.16(-0.98%) |
Dec 10, 2021 | 117.86 | 117.87 | 117.44 | 117.73 | 12,905 | +0.32(+0.27%) |
Dec 09, 2021 | 117.61 | 117.87 | 117.30 | 117.41 | 7,685 | -0.95(-0.80%) |
Dec 08, 2021 | 118.17 | 118.51 | 117.80 | 118.36 | 18,200 | +0.47(+0.40%) |
Dec 07, 2021 | 117.69 | 118.40 | 117.55 | 117.89 | 15,186 | +2.02(+1.75%) |
Dec 06, 2021 | 115.21 | 116.38 | 115.21 | 115.87 | 4,308 | +1.45(+1.26%) |
Dec 03, 2021 | 115.00 | 115.00 | 113.52 | 114.42 | 15,171 | -0.08(-0.07%) |
Dec 02, 2021 | 112.77 | 114.93 | 112.77 | 114.50 | 24,672 | +2.60(+2.32%) |