Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 99.51 | 105.92 | 98.68 | 105.00 | 288,505 | +5.25(+5.26%) |
Feb 25, 2022 | 98.71 | 101.41 | 97.58 | 99.75 | 264,099 | +0.56(+0.56%) |
Feb 24, 2022 | 102.99 | 106.32 | 93.77 | 99.19 | 838,777 | -5.98(-5.69%) |
Feb 23, 2022 | 109.59 | 110.17 | 105.02 | 105.17 | 179,246 | -2.88(-2.67%) |
Feb 22, 2022 | 110.11 | 112.63 | 108.04 | 108.05 | 176,587 | -2.42(-2.19%) |
Feb 18, 2022 | 110.47 | 0 | -0.91(-0.82%) | |||
Feb 17, 2022 | 110.82 | 117.55 | 109.83 | 111.38 | 319,052 | -0.59(-0.53%) |
Feb 16, 2022 | 111.40 | 112.64 | 110.02 | 111.97 | 95,205 | -0.04(-0.04%) |
Feb 15, 2022 | 107.11 | 112.97 | 106.19 | 112.01 | 224,489 | +6.73(+6.39%) |
Feb 14, 2022 | 108.60 | 108.80 | 104.43 | 105.28 | 118,267 | -2.64(-2.45%) |
Feb 11, 2022 | 109.81 | 110.97 | 105.89 | 107.92 | 139,360 | -1.00(-0.92%) |
Feb 10, 2022 | 110.42 | 113.65 | 107.18 | 108.92 | 441,876 | -4.49(-3.96%) |
Feb 09, 2022 | 110.82 | 114.00 | 110.82 | 113.41 | 234,446 | +4.58(+4.21%) |
Feb 08, 2022 | 109.63 | 111.19 | 106.99 | 108.83 | 102,434 | -1.27(-1.15%) |
Feb 07, 2022 | 108.02 | 110.66 | 106.41 | 110.10 | 147,496 | +1.24(+1.14%) |
Feb 04, 2022 | 105.22 | 110.05 | 104.11 | 108.86 | 98,524 | +3.62(+3.44%) |
Feb 03, 2022 | 107.77 | 104.51 | 105.24 | 86,262 | -4.08(-3.73%) | |
Feb 02, 2022 | 113.14 | 113.14 | 109.09 | 109.32 | 124,044 | -3.42(-3.03%) |
Feb 01, 2022 | 110.80 | 113.97 | 108.69 | 112.74 | 253,703 | +1.68(+1.51%) |
Jan 31, 2022 | 108.18 | 111.06 | 205,826 | +3.22(+2.99%) | ||
Jan 28, 2022 | 102.07 | 107.90 | 100.95 | 107.84 | 189,749 | +5.64(+5.52%) |
Jan 27, 2022 | 105.95 | 109.17 | 101.47 | 102.20 | 177,310 | -2.38(-2.28%) |
Jan 26, 2022 | 114.38 | 114.38 | 104.00 | 104.58 | 388,587 | -7.42(-6.63%) |
Jan 25, 2022 | 112.98 | 113.92 | 108.69 | 112.00 | 228,040 | -2.58(-2.25%) |
Jan 24, 2022 | 110.00 | 116.32 | 106.64 | 114.58 | 258,730 | +4.16(+3.77%) |
Jan 21, 2022 | 110.42 | 114.14 | 109.40 | 110.42 | 227,217 | -1.33(-1.19%) |
Jan 20, 2022 | 114.34 | 116.53 | 111.27 | 111.75 | 256,872 | -0.93(-0.83%) |
Jan 19, 2022 | 113.03 | 116.42 | 110.33 | 112.68 | 161,258 | +0.33(+0.29%) |
Jan 18, 2022 | 122.80 | 122.80 | 111.79 | 112.35 | 165,863 | -12.12(-9.74%) |
Jan 14, 2022 | 124.47 | 0 | +2.26(+1.85%) | |||
Jan 13, 2022 | 121.76 | 125.34 | 120.09 | 122.21 | 263,036 | +1.38(+1.14%) |
Jan 12, 2022 | 125.81 | 127.29 | 120.01 | 120.83 | 206,871 | -4.14(-3.31%) |
Jan 11, 2022 | 124.18 | 127.89 | 122.52 | 124.97 | 120,196 | +0.04(+0.03%) |
Jan 10, 2022 | 123.59 | 126.77 | 120.02 | 124.93 | 292,091 | -0.19(-0.15%) |
Jan 07, 2022 | 126.50 | 133.00 | 124.59 | 125.12 | 280,790 | -1.57(-1.24%) |
Jan 06, 2022 | 125.66 | 127.50 | 120.99 | 126.69 | 133,281 | +1.08(+0.86%) |
Jan 05, 2022 | 131.56 | 135.55 | 125.01 | 125.61 | 276,507 | -6.61(-5.00%) |
Jan 04, 2022 | 131.67 | 134.15 | 131.12 | 132.22 | 202,112 | -0.15(-0.11%) |
Jan 03, 2022 | 130.44 | 133.37 | 128.10 | 132.37 | 112,279 | +1.37(+1.05%) |
Dec 31, 2021 | 129.88 | 134.10 | 129.88 | 131.00 | 98,482 | +0.92(+0.71%) |
Dec 30, 2021 | 132.07 | 136.18 | 129.94 | 130.08 | 99,574 | -1.76(-1.33%) |
Dec 29, 2021 | 130.77 | 133.02 | 126.73 | 131.84 | 97,611 | +0.87(+0.66%) |
Dec 28, 2021 | 132.26 | 135.46 | 130.79 | 130.97 | 80,871 | -1.19(-0.90%) |
Dec 27, 2021 | 133.02 | 135.16 | 130.04 | 132.16 | 98,797 | -1.36(-1.02%) |
Dec 23, 2021 | 128.11 | 135.80 | 128.11 | 133.52 | 146,935 | +5.92(+4.64%) |
Dec 22, 2021 | 122.57 | 128.63 | 122.37 | 127.60 | 130,213 | +4.84(+3.94%) |
Dec 21, 2021 | 118.61 | 123.65 | 116.99 | 122.76 | 297,094 | +5.24(+4.46%) |
Dec 20, 2021 | 113.62 | 119.11 | 112.23 | 117.52 | 180,785 | +2.38(+2.06%) |
Dec 17, 2021 | 111.60 | 117.45 | 110.43 | 115.14 | 541,940 | +3.87(+3.48%) |
Dec 16, 2021 | 118.23 | 119.42 | 110.02 | 111.27 | 238,227 | -5.84(-4.99%) |
Dec 15, 2021 | 113.74 | 117.13 | 110.22 | 117.11 | 159,254 | +3.95(+3.49%) |
Dec 14, 2021 | 112.41 | 115.27 | 111.02 | 113.16 | 124,495 | -0.28(-0.25%) |
Dec 13, 2021 | 110.66 | 114.52 | 109.24 | 113.44 | 144,671 | +2.80(+2.53%) |
Dec 10, 2021 | 116.09 | 116.82 | 110.29 | 110.64 | 235,881 | -4.99(-4.32%) |
Dec 09, 2021 | 125.22 | 125.22 | 115.42 | 115.63 | 172,999 | -9.73(-7.76%) |
Dec 08, 2021 | 125.49 | 125.88 | 121.22 | 125.36 | 154,224 | +0.75(+0.60%) |
Dec 07, 2021 | 120.35 | 126.82 | 119.84 | 124.61 | 210,072 | +6.26(+5.29%) |
Dec 06, 2021 | 118.99 | 119.66 | 115.97 | 118.35 | 163,543 | -0.18(-0.15%) |
Dec 03, 2021 | 127.72 | 127.72 | 117.64 | 118.53 | 158,507 | -8.11(-6.40%) |
Dec 02, 2021 | 122.44 | 127.96 | 122.31 | 126.64 | 170,861 | +3.59(+2.92%) |