Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 103.46 | 107.17 | 103.46 | 106.61 | 689,188 | +1.57(+1.49%) |
Feb 25, 2022 | 104.94 | 105.52 | 103.74 | 105.04 | 852,644 | +0.20(+0.20%) |
Feb 24, 2022 | 100.98 | 105.18 | 99.86 | 104.83 | 1,027,731 | +0.78(+0.75%) |
Feb 23, 2022 | 109.28 | 109.28 | 103.67 | 104.05 | 617,641 | -4.49(-4.14%) |
Feb 22, 2022 | 113.16 | 114.29 | 108.18 | 108.54 | 744,856 | -5.03(-4.43%) |
Feb 18, 2022 | 113.57 | 0 | +0.11(+0.10%) | |||
Feb 17, 2022 | 115.43 | 115.85 | 112.78 | 113.45 | 947,837 | -3.59(-3.07%) |
Feb 16, 2022 | 117.30 | 118.00 | 115.74 | 117.05 | 1,052,793 | -1.19(-1.01%) |
Feb 15, 2022 | 115.26 | 119.11 | 115.05 | 118.24 | 856,991 | +4.01(+3.51%) |
Feb 14, 2022 | 113.63 | 115.80 | 112.86 | 114.23 | 754,883 | +0.74(+0.65%) |
Feb 11, 2022 | 116.04 | 117.95 | 112.12 | 113.49 | 1,020,464 | -1.99(-1.73%) |
Feb 10, 2022 | 115.68 | 119.93 | 114.60 | 115.48 | 904,945 | -0.50(-0.43%) |
Feb 09, 2022 | 113.90 | 117.11 | 113.90 | 115.98 | 1,054,130 | +4.26(+3.81%) |
Feb 08, 2022 | 113.21 | 116.05 | 109.01 | 111.72 | 2,087,362 | +9.18(+8.95%) |
Feb 07, 2022 | 102.00 | 103.09 | 100.17 | 102.54 | 1,506,272 | +1.11(+1.09%) |
Feb 04, 2022 | 101.75 | 102.96 | 99.82 | 101.44 | 735,727 | -0.84(-0.82%) |
Feb 03, 2022 | 102.81 | 104.13 | 101.40 | 102.28 | 825,842 | -0.74(-0.72%) |
Feb 02, 2022 | 104.21 | 104.79 | 100.12 | 103.02 | 854,073 | -1.67(-1.59%) |
Feb 01, 2022 | 103.53 | 105.00 | 102.08 | 104.69 | 435,082 | +0.87(+0.84%) |
Jan 31, 2022 | 102.35 | 103.84 | 103.82 | 911,101 | +1.67(+1.64%) | |
Jan 28, 2022 | 99.98 | 102.30 | 98.41 | 102.14 | 685,248 | +1.74(+1.73%) |
Jan 27, 2022 | 103.69 | 105.16 | 99.41 | 100.41 | 1,414,721 | -2.67(-2.60%) |
Jan 26, 2022 | 104.95 | 106.79 | 101.82 | 103.08 | 607,636 | -0.22(-0.21%) |
Jan 25, 2022 | 103.74 | 104.36 | 100.09 | 103.30 | 600,600 | -2.03(-1.93%) |
Jan 24, 2022 | 101.76 | 105.60 | 99.34 | 105.33 | 670,405 | +1.27(+1.22%) |
Jan 21, 2022 | 104.89 | 106.80 | 103.18 | 104.06 | 489,064 | -1.05(-1.00%) |
Jan 20, 2022 | 107.13 | 109.52 | 104.77 | 105.11 | 673,796 | -2.43(-2.26%) |
Jan 19, 2022 | 113.12 | 113.12 | 107.31 | 107.54 | 653,854 | -4.64(-4.14%) |
Jan 18, 2022 | 111.06 | 112.51 | 109.95 | 112.18 | 643,262 | +0.51(+0.46%) |
Jan 14, 2022 | 111.67 | 0 | -0.89(-0.79%) | |||
Jan 13, 2022 | 110.63 | 113.10 | 109.62 | 112.56 | 751,423 | +2.94(+2.68%) |
Jan 12, 2022 | 110.39 | 111.11 | 108.42 | 109.62 | 657,137 | +0.00(+0.00%) |
Jan 11, 2022 | 107.48 | 109.69 | 106.54 | 109.62 | 578,047 | +3.07(+2.89%) |
Jan 10, 2022 | 107.64 | 108.12 | 105.08 | 106.55 | 795,895 | -1.07(-1.00%) |
Jan 07, 2022 | 106.98 | 108.96 | 106.84 | 107.62 | 644,310 | +0.50(+0.46%) |
Jan 06, 2022 | 109.00 | 109.93 | 106.80 | 107.12 | 427,300 | -0.82(-0.76%) |
Jan 05, 2022 | 109.38 | 111.79 | 107.90 | 107.94 | 892,798 | -0.72(-0.66%) |
Jan 04, 2022 | 105.64 | 109.09 | 105.12 | 108.66 | 533,159 | +4.81(+4.63%) |
Jan 03, 2022 | 103.89 | 105.76 | 103.46 | 103.85 | 435,347 | +1.08(+1.05%) |
Dec 31, 2021 | 101.65 | 103.60 | 101.54 | 102.77 | 369,174 | +1.13(+1.12%) |
Dec 30, 2021 | 102.48 | 103.87 | 101.64 | 101.64 | 375,840 | -1.02(-0.99%) |
Dec 29, 2021 | 102.75 | 103.94 | 102.17 | 102.66 | 365,048 | -0.32(-0.31%) |
Dec 28, 2021 | 103.26 | 104.31 | 102.67 | 102.98 | 303,515 | -0.73(-0.70%) |
Dec 27, 2021 | 102.50 | 104.27 | 102.23 | 103.70 | 415,046 | +1.30(+1.27%) |
Dec 23, 2021 | 102.35 | 103.37 | 102.15 | 102.40 | 298,401 | +1.10(+1.08%) |
Dec 22, 2021 | 99.69 | 101.43 | 99.30 | 101.30 | 969,117 | +0.20(+0.19%) |
Dec 21, 2021 | 98.03 | 101.40 | 97.63 | 101.11 | 716,747 | +4.47(+4.63%) |
Dec 20, 2021 | 97.94 | 98.67 | 96.28 | 96.63 | 696,422 | -2.92(-2.94%) |
Dec 17, 2021 | 100.77 | 101.50 | 98.58 | 99.56 | 1,463,993 | -2.43(-2.38%) |
Dec 16, 2021 | 103.47 | 103.84 | 101.32 | 101.98 | 436,916 | -0.08(-0.08%) |
Dec 15, 2021 | 103.13 | 103.13 | 100.37 | 102.06 | 472,690 | -0.78(-0.76%) |
Dec 14, 2021 | 101.20 | 104.84 | 101.20 | 102.84 | 868,318 | +0.94(+0.92%) |
Dec 13, 2021 | 103.26 | 103.96 | 100.48 | 101.90 | 829,516 | -1.92(-1.85%) |
Dec 10, 2021 | 104.06 | 105.94 | 102.08 | 103.83 | 919,018 | -2.60(-2.44%) |
Dec 09, 2021 | 105.07 | 109.01 | 104.65 | 106.42 | 902,065 | +0.91(+0.87%) |
Dec 08, 2021 | 105.45 | 106.06 | 104.68 | 105.51 | 477,045 | -0.11(-0.10%) |
Dec 07, 2021 | 105.08 | 107.52 | 104.05 | 105.62 | 787,593 | +2.13(+2.05%) |
Dec 06, 2021 | 101.58 | 104.15 | 100.32 | 103.49 | 834,963 | +3.14(+3.12%) |
Dec 03, 2021 | 101.17 | 101.47 | 99.17 | 100.35 | 755,554 | -0.16(-0.16%) |
Dec 02, 2021 | 97.63 | 100.84 | 97.36 | 100.51 | 664,645 | +3.77(+3.90%) |