Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 101.78 | 102.39 | 100.05 | 100.92 | 1,934,998 | -1.94(-1.89%) |
Feb 25, 2022 | 102.66 | 103.65 | 102.29 | 102.86 | 1,411,426 | +0.31(+0.31%) |
Feb 24, 2022 | 98.31 | 102.74 | 97.49 | 102.55 | 1,456,130 | +3.15(+3.17%) |
Feb 23, 2022 | 101.73 | 102.46 | 99.07 | 99.40 | 1,447,028 | -1.87(-1.85%) |
Feb 22, 2022 | 104.12 | 104.58 | 98.47 | 101.27 | 2,490,678 | -2.44(-2.35%) |
Feb 18, 2022 | 103.71 | 0 | +0.16(+0.15%) | |||
Feb 17, 2022 | 104.59 | 104.72 | 103.36 | 103.56 | 1,303,518 | -1.29(-1.23%) |
Feb 16, 2022 | 104.64 | 105.30 | 103.14 | 104.84 | 966,683 | -0.06(-0.06%) |
Feb 15, 2022 | 105.45 | 106.32 | 104.54 | 104.90 | 1,073,215 | +0.42(+0.40%) |
Feb 14, 2022 | 105.22 | 105.90 | 103.73 | 104.48 | 1,193,143 | -0.20(-0.20%) |
Feb 11, 2022 | 107.78 | 108.97 | 104.37 | 104.69 | 1,376,631 | -2.56(-2.39%) |
Feb 10, 2022 | 107.86 | 109.44 | 106.81 | 107.25 | 1,208,150 | -1.72(-1.58%) |
Feb 09, 2022 | 108.21 | 109.16 | 107.92 | 108.97 | 878,743 | +1.97(+1.84%) |
Feb 08, 2022 | 107.31 | 108.00 | 106.58 | 106.99 | 1,247,054 | +0.03(+0.03%) |
Feb 07, 2022 | 107.21 | 107.85 | 106.62 | 106.96 | 982,551 | -0.19(-0.17%) |
Feb 04, 2022 | 107.89 | 108.66 | 105.15 | 107.15 | 1,595,143 | -1.30(-1.20%) |
Feb 03, 2022 | 111.03 | 108.28 | 108.45 | 1,534,770 | -3.13(-2.81%) | |
Feb 02, 2022 | 111.74 | 112.74 | 110.26 | 111.58 | 1,484,733 | -0.17(-0.15%) |
Feb 01, 2022 | 111.97 | 113.64 | 110.89 | 111.75 | 1,059,211 | -0.03(-0.03%) |
Jan 31, 2022 | 110.12 | 112.08 | 111.78 | 1,713,277 | +1.35(+1.22%) | |
Jan 28, 2022 | 108.11 | 110.53 | 107.61 | 110.43 | 894,069 | +2.30(+2.12%) |
Jan 27, 2022 | 111.31 | 112.14 | 107.42 | 108.14 | 1,170,286 | -1.62(-1.48%) |
Jan 26, 2022 | 112.70 | 113.91 | 109.39 | 109.76 | 1,277,845 | -2.30(-2.06%) |
Jan 25, 2022 | 113.39 | 114.13 | 110.82 | 112.06 | 1,061,563 | -3.42(-2.96%) |
Jan 24, 2022 | 112.64 | 115.95 | 111.14 | 115.48 | 2,062,550 | +2.04(+1.80%) |
Jan 21, 2022 | 114.33 | 116.45 | 113.09 | 113.44 | 3,502,434 | -0.85(-0.74%) |
Jan 20, 2022 | 117.18 | 118.53 | 114.18 | 114.29 | 1,459,051 | -1.92(-1.65%) |
Jan 19, 2022 | 118.03 | 119.06 | 115.93 | 116.21 | 1,504,731 | -1.34(-1.14%) |
Jan 18, 2022 | 117.20 | 118.06 | 115.30 | 117.55 | 1,514,881 | -1.27(-1.07%) |
Jan 14, 2022 | 118.82 | 0 | -2.14(-1.77%) | |||
Jan 13, 2022 | 122.54 | 124.63 | 120.52 | 120.95 | 1,194,966 | -1.33(-1.09%) |
Jan 12, 2022 | 122.51 | 124.38 | 121.58 | 122.28 | 1,134,134 | +0.29(+0.24%) |
Jan 11, 2022 | 122.01 | 123.42 | 120.00 | 121.99 | 1,057,817 | +0.17(+0.14%) |
Jan 10, 2022 | 124.46 | 124.86 | 120.51 | 121.82 | 1,266,619 | -3.26(-2.61%) |
Jan 07, 2022 | 126.69 | 127.80 | 124.26 | 125.08 | 1,008,886 | -1.80(-1.42%) |
Jan 06, 2022 | 126.88 | 127.86 | 124.83 | 126.88 | 1,047,543 | +0.27(+0.22%) |
Jan 05, 2022 | 126.92 | 128.38 | 125.62 | 126.61 | 1,486,679 | -0.38(-0.30%) |
Jan 04, 2022 | 127.55 | 128.80 | 125.72 | 126.99 | 1,265,194 | -0.78(-0.61%) |
Jan 03, 2022 | 131.19 | 131.77 | 126.41 | 127.77 | 1,068,639 | -3.35(-2.55%) |
Dec 31, 2021 | 129.88 | 131.91 | 129.50 | 131.12 | 587,876 | +0.87(+0.67%) |
Dec 30, 2021 | 130.16 | 131.07 | 129.76 | 130.25 | 483,395 | +0.22(+0.17%) |
Dec 29, 2021 | 129.93 | 131.10 | 129.36 | 130.04 | 1,037,100 | +0.21(+0.16%) |
Dec 28, 2021 | 130.67 | 130.67 | 129.57 | 129.83 | 423,496 | -0.07(-0.05%) |
Dec 27, 2021 | 128.43 | 130.01 | 127.81 | 129.90 | 445,866 | +2.23(+1.74%) |
Dec 23, 2021 | 126.60 | 128.65 | 126.13 | 127.67 | 482,347 | +1.64(+1.30%) |
Dec 22, 2021 | 124.23 | 126.13 | 123.44 | 126.03 | 697,023 | +1.57(+1.26%) |
Dec 21, 2021 | 124.80 | 125.64 | 123.07 | 124.46 | 820,189 | +0.43(+0.35%) |
Dec 20, 2021 | 125.18 | 125.75 | 122.64 | 124.03 | 1,384,117 | -2.83(-2.23%) |
Dec 17, 2021 | 132.15 | 133.14 | 126.55 | 126.86 | 2,826,477 | -5.88(-4.43%) |
Dec 16, 2021 | 133.04 | 134.55 | 131.90 | 132.74 | 1,190,033 | +0.82(+0.62%) |
Dec 15, 2021 | 130.80 | 132.45 | 130.28 | 131.92 | 1,141,945 | +1.85(+1.42%) |
Dec 14, 2021 | 130.45 | 132.34 | 128.75 | 130.07 | 1,673,611 | -1.05(-0.80%) |
Dec 13, 2021 | 128.01 | 132.64 | 128.01 | 131.12 | 2,003,286 | +3.20(+2.50%) |
Dec 10, 2021 | 125.42 | 128.10 | 124.68 | 127.92 | 1,034,729 | +2.67(+2.14%) |
Dec 09, 2021 | 125.44 | 126.15 | 124.09 | 125.24 | 504,568 | -0.45(-0.36%) |
Dec 08, 2021 | 126.88 | 127.22 | 124.86 | 125.69 | 905,093 | -0.70(-0.56%) |
Dec 07, 2021 | 124.05 | 126.82 | 123.41 | 126.39 | 1,128,751 | +3.08(+2.49%) |
Dec 06, 2021 | 123.62 | 124.00 | 122.06 | 123.32 | 875,953 | +0.49(+0.40%) |
Dec 03, 2021 | 120.66 | 123.22 | 119.38 | 122.83 | 1,410,604 | +3.12(+2.61%) |
Dec 02, 2021 | 115.79 | 120.73 | 113.45 | 119.71 | 2,164,516 | -1.52(-1.25%) |