Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 120.85 | 121.35 | 117.38 | 118.10 | 2,407,789 | -2.88(-2.38%) |
Feb 25, 2022 | 120.54 | 121.11 | 116.35 | 120.98 | 2,297,659 | -0.36(-0.30%) |
Feb 24, 2022 | 112.54 | 121.67 | 112.40 | 121.34 | 5,146,368 | +4.52(+3.87%) |
Feb 23, 2022 | 117.08 | 118.15 | 115.60 | 116.82 | 4,074,471 | +0.61(+0.52%) |
Feb 22, 2022 | 112.06 | 117.81 | 112.01 | 116.21 | 3,240,483 | +1.51(+1.32%) |
Feb 18, 2022 | 114.70 | 0 | -2.84(-2.42%) | |||
Feb 17, 2022 | 122.10 | 122.10 | 116.66 | 117.54 | 2,054,364 | -6.01(-4.86%) |
Feb 16, 2022 | 123.53 | 123.99 | 121.21 | 123.55 | 1,506,834 | -0.39(-0.31%) |
Feb 15, 2022 | 125.29 | 125.86 | 120.90 | 123.94 | 2,488,568 | -1.03(-0.82%) |
Feb 14, 2022 | 120.78 | 126.98 | 119.59 | 124.97 | 6,758,278 | +10.46(+9.13%) |
Feb 11, 2022 | 118.26 | 120.15 | 113.98 | 114.51 | 1,997,376 | -3.25(-2.76%) |
Feb 10, 2022 | 118.92 | 122.05 | 117.12 | 117.76 | 2,656,689 | -4.90(-3.99%) |
Feb 09, 2022 | 122.41 | 122.81 | 119.20 | 122.66 | 1,606,007 | +2.41(+2.00%) |
Feb 08, 2022 | 117.09 | 120.44 | 116.26 | 120.25 | 1,000,907 | +2.47(+2.10%) |
Feb 07, 2022 | 118.03 | 121.19 | 116.77 | 117.78 | 2,100,578 | -0.04(-0.03%) |
Feb 04, 2022 | 115.15 | 118.62 | 114.50 | 117.82 | 1,761,481 | +2.88(+2.51%) |
Feb 03, 2022 | 118.20 | 114.55 | 114.94 | 1,848,872 | -5.86(-4.85%) | |
Feb 02, 2022 | 123.98 | 123.98 | 119.35 | 120.80 | 1,680,451 | -3.21(-2.59%) |
Feb 01, 2022 | 123.69 | 124.72 | 120.85 | 124.01 | 1,649,476 | +0.09(+0.07%) |
Jan 31, 2022 | 113.80 | 124.08 | 123.92 | 3,095,906 | +10.05(+8.83%) | |
Jan 28, 2022 | 109.61 | 113.87 | 106.71 | 113.87 | 2,246,116 | +4.62(+4.23%) |
Jan 27, 2022 | 114.93 | 115.38 | 108.85 | 109.25 | 3,582,371 | -3.87(-3.42%) |
Jan 26, 2022 | 118.15 | 119.95 | 112.12 | 113.12 | 3,121,346 | -3.13(-2.69%) |
Jan 25, 2022 | 118.86 | 120.42 | 114.36 | 116.25 | 3,381,887 | -5.04(-4.16%) |
Jan 24, 2022 | 115.40 | 121.55 | 112.22 | 121.29 | 4,612,371 | +6.01(+5.21%) |
Jan 21, 2022 | 116.80 | 119.68 | 115.01 | 115.28 | 4,010,263 | -2.82(-2.39%) |
Jan 20, 2022 | 120.32 | 122.00 | 117.92 | 118.10 | 1,990,707 | -0.68(-0.57%) |
Jan 19, 2022 | 118.14 | 121.92 | 118.00 | 118.78 | 1,859,635 | +0.73(+0.62%) |
Jan 18, 2022 | 119.18 | 121.42 | 117.27 | 118.05 | 2,548,173 | -4.57(-3.73%) |
Jan 14, 2022 | 122.62 | 0 | +2.22(+1.84%) | |||
Jan 13, 2022 | 121.03 | 122.08 | 119.08 | 120.40 | 2,987,907 | -1.06(-0.87%) |
Jan 12, 2022 | 123.18 | 123.94 | 119.66 | 121.46 | 2,645,565 | -0.65(-0.53%) |
Jan 11, 2022 | 118.14 | 122.78 | 116.58 | 122.11 | 2,085,837 | +3.79(+3.20%) |
Jan 10, 2022 | 113.28 | 118.48 | 111.60 | 118.32 | 2,223,430 | +3.53(+3.08%) |
Jan 07, 2022 | 113.75 | 116.99 | 112.49 | 114.79 | 2,342,507 | +0.21(+0.18%) |
Jan 06, 2022 | 111.55 | 116.17 | 110.50 | 114.58 | 2,746,071 | +2.34(+2.08%) |
Jan 05, 2022 | 114.30 | 115.55 | 112.08 | 112.24 | 2,940,570 | -3.56(-3.07%) |
Jan 04, 2022 | 116.94 | 117.15 | 112.40 | 115.80 | 2,375,564 | -1.16(-0.99%) |
Jan 03, 2022 | 116.09 | 117.23 | 113.00 | 116.96 | 1,888,969 | +1.24(+1.07%) |
Dec 31, 2021 | 115.82 | 116.67 | 115.06 | 115.72 | 1,546,192 | +3.75(+3.34%) |
Dec 30, 2021 | 115.61 | 117.58 | 111.97 | 111.97 | 1,659,676 | -3.53(-3.05%) |
Dec 29, 2021 | 112.34 | 115.69 | 111.69 | 115.50 | 2,513,697 | -1.78(-1.52%) |
Dec 28, 2021 | 115.03 | 117.28 | 112.34 | 117.28 | 1,300,023 | +2.25(+1.96%) |
Dec 27, 2021 | 115.00 | 116.50 | 114.31 | 115.03 | 1,219,560 | -0.89(-0.77%) |
Dec 23, 2021 | 114.07 | 116.82 | 113.00 | 115.92 | 1,351,165 | +1.86(+1.63%) |
Dec 22, 2021 | 114.04 | 115.71 | 112.80 | 114.06 | 2,039,266 | +0.02(+0.02%) |
Dec 21, 2021 | 110.50 | 114.19 | 110.22 | 114.04 | 2,117,749 | +4.43(+4.04%) |
Dec 20, 2021 | 109.29 | 111.83 | 107.82 | 109.61 | 2,184,442 | -1.73(-1.55%) |
Dec 17, 2021 | 107.66 | 111.64 | 105.45 | 111.34 | 3,720,323 | -0.63(-0.57%) |
Dec 16, 2021 | 112.05 | 115.27 | 108.03 | 111.97 | 2,977,152 | -0.84(-0.75%) |
Dec 15, 2021 | 109.10 | 113.90 | 106.53 | 112.82 | 2,572,709 | -4.47(-3.81%) |
Dec 14, 2021 | 109.10 | 117.28 | 107.65 | 117.28 | 2,587,186 | +5.78(+5.19%) |
Dec 13, 2021 | 110.90 | 114.12 | 109.42 | 111.50 | 1,768,147 | +0.99(+0.90%) |
Dec 10, 2021 | 114.21 | 115.27 | 109.51 | 110.51 | 2,727,774 | -2.64(-2.33%) |
Dec 09, 2021 | 118.27 | 118.80 | 112.48 | 113.15 | 2,950,657 | -6.28(-5.26%) |
Dec 08, 2021 | 117.99 | 120.83 | 115.15 | 119.43 | 2,057,146 | +1.75(+1.48%) |
Dec 07, 2021 | 116.39 | 119.63 | 112.13 | 117.68 | 2,636,923 | +4.14(+3.65%) |
Dec 06, 2021 | 112.31 | 116.20 | 108.85 | 113.54 | 2,769,402 | -0.67(-0.59%) |
Dec 03, 2021 | 116.70 | 116.89 | 108.08 | 114.21 | 4,162,850 | +2.23(+2.00%) |
Dec 02, 2021 | 115.56 | 120.71 | 111.97 | 111.97 | 5,540,455 | +1.97(+1.80%) |