Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 110.32 | 111.06 | 108.89 | 110.48 | 1,031,457 | -0.56(-0.50%) |
Feb 25, 2022 | 107.84 | 111.28 | 108.30 | 111.04 | 782,303 | +3.28(+3.04%) |
Feb 24, 2022 | 103.62 | 107.98 | 103.06 | 107.76 | 1,148,458 | +2.06(+1.95%) |
Feb 23, 2022 | 109.89 | 110.39 | 105.16 | 105.70 | 1,033,540 | -3.81(-3.48%) |
Feb 22, 2022 | 109.73 | 111.16 | 108.54 | 109.51 | 613,683 | -0.60(-0.54%) |
Feb 18, 2022 | 110.11 | 0 | -0.44(-0.40%) | |||
Feb 17, 2022 | 110.34 | 112.72 | 109.82 | 110.55 | 991,179 | -0.63(-0.56%) |
Feb 16, 2022 | 111.94 | 113.22 | 109.23 | 111.18 | 2,064,141 | -1.78(-1.58%) |
Feb 15, 2022 | 109.59 | 115.89 | 109.59 | 112.96 | 1,501,999 | -1.20(-1.05%) |
Feb 14, 2022 | 114.99 | 115.76 | 112.56 | 114.16 | 754,055 | -0.52(-0.45%) |
Feb 11, 2022 | 116.61 | 117.88 | 113.82 | 114.68 | 591,048 | -1.75(-1.51%) |
Feb 10, 2022 | 118.33 | 119.32 | 115.80 | 116.43 | 886,001 | -4.33(-3.59%) |
Feb 09, 2022 | 119.29 | 120.97 | 118.19 | 120.77 | 1,005,840 | +3.34(+2.84%) |
Feb 08, 2022 | 116.46 | 118.22 | 115.76 | 117.43 | 515,390 | +1.22(+1.05%) |
Feb 07, 2022 | 116.00 | 118.00 | 115.05 | 116.21 | 1,155,292 | +1.17(+1.01%) |
Feb 04, 2022 | 112.05 | 115.77 | 111.51 | 115.05 | 1,341,147 | +3.03(+2.70%) |
Feb 03, 2022 | 115.10 | 111.80 | 112.02 | 1,157,046 | -3.93(-3.39%) | |
Feb 02, 2022 | 116.07 | 117.70 | 114.88 | 115.94 | 756,548 | +0.17(+0.15%) |
Feb 01, 2022 | 118.31 | 119.21 | 114.78 | 115.77 | 746,920 | -2.63(-2.22%) |
Jan 31, 2022 | 116.12 | 118.53 | 118.40 | 672,788 | +1.47(+1.25%) | |
Jan 28, 2022 | 115.56 | 116.97 | 113.53 | 116.94 | 793,071 | +0.68(+0.58%) |
Jan 27, 2022 | 117.41 | 119.02 | 115.14 | 116.26 | 725,885 | +0.12(+0.10%) |
Jan 26, 2022 | 117.21 | 119.90 | 115.45 | 116.14 | 990,593 | -0.28(-0.24%) |
Jan 25, 2022 | 116.92 | 117.29 | 114.56 | 116.42 | 713,314 | -2.77(-2.32%) |
Jan 24, 2022 | 115.03 | 119.67 | 114.13 | 119.19 | 1,165,168 | +2.19(+1.87%) |
Jan 21, 2022 | 116.64 | 118.30 | 115.43 | 117.00 | 652,487 | +0.51(+0.44%) |
Jan 20, 2022 | 118.91 | 120.26 | 116.33 | 116.49 | 613,532 | -2.10(-1.77%) |
Jan 19, 2022 | 119.97 | 120.80 | 118.41 | 118.59 | 598,771 | -0.93(-0.78%) |
Jan 18, 2022 | 118.90 | 120.13 | 117.81 | 119.52 | 658,680 | -0.55(-0.46%) |
Jan 14, 2022 | 120.07 | 0 | -1.60(-1.32%) | |||
Jan 13, 2022 | 123.61 | 125.35 | 121.42 | 121.67 | 466,250 | -1.41(-1.14%) |
Jan 12, 2022 | 123.88 | 124.80 | 122.64 | 123.08 | 550,432 | -0.03(-0.02%) |
Jan 11, 2022 | 121.19 | 123.30 | 119.88 | 123.11 | 568,547 | +2.43(+2.01%) |
Jan 10, 2022 | 121.15 | 121.60 | 118.01 | 120.68 | 930,958 | -1.49(-1.22%) |
Jan 07, 2022 | 123.23 | 124.27 | 121.96 | 122.17 | 868,847 | -1.39(-1.12%) |
Jan 06, 2022 | 124.78 | 125.16 | 123.33 | 123.55 | 494,181 | -1.20(-0.96%) |
Jan 05, 2022 | 128.06 | 128.81 | 124.66 | 124.75 | 647,440 | -2.98(-2.33%) |
Jan 04, 2022 | 125.76 | 128.15 | 125.72 | 127.73 | 473,727 | +2.93(+2.35%) |
Jan 03, 2022 | 127.52 | 127.64 | 123.27 | 124.80 | 631,117 | -2.97(-2.33%) |
Dec 31, 2021 | 126.41 | 128.35 | 126.41 | 127.77 | 290,621 | +0.85(+0.67%) |
Dec 30, 2021 | 128.21 | 128.36 | 126.74 | 126.92 | 373,312 | -0.78(-0.61%) |
Dec 29, 2021 | 126.42 | 127.91 | 126.42 | 127.70 | 331,426 | +1.26(+1.00%) |
Dec 28, 2021 | 124.89 | 126.62 | 124.89 | 126.44 | 294,642 | +1.43(+1.14%) |
Dec 27, 2021 | 123.47 | 125.07 | 122.80 | 125.01 | 552,017 | +2.22(+1.81%) |
Dec 23, 2021 | 122.17 | 123.47 | 122.17 | 122.79 | 377,377 | +0.99(+0.82%) |
Dec 22, 2021 | 121.79 | 122.98 | 121.55 | 121.80 | 339,138 | -0.11(-0.09%) |
Dec 21, 2021 | 120.96 | 122.42 | 120.42 | 121.90 | 444,623 | +2.03(+1.70%) |
Dec 20, 2021 | 121.62 | 122.05 | 118.65 | 119.87 | 589,642 | -3.51(-2.85%) |
Dec 17, 2021 | 127.37 | 127.37 | 123.21 | 123.38 | 1,101,986 | -3.25(-2.57%) |
Dec 16, 2021 | 126.17 | 127.37 | 125.31 | 126.63 | 620,874 | +1.21(+0.97%) |
Dec 15, 2021 | 124.95 | 125.58 | 123.19 | 125.42 | 692,027 | +0.70(+0.56%) |
Dec 14, 2021 | 124.89 | 126.33 | 123.87 | 124.72 | 457,668 | -0.80(-0.64%) |
Dec 13, 2021 | 126.42 | 126.42 | 124.61 | 125.52 | 427,897 | -0.58(-0.46%) |
Dec 10, 2021 | 126.31 | 127.10 | 125.17 | 126.09 | 408,271 | +0.16(+0.13%) |
Dec 09, 2021 | 127.04 | 127.40 | 125.90 | 125.93 | 412,599 | -1.53(-1.20%) |
Dec 08, 2021 | 122.71 | 127.59 | 122.71 | 127.46 | 796,016 | +0.71(+0.56%) |
Dec 07, 2021 | 127.30 | 128.67 | 125.96 | 126.75 | 548,977 | +0.14(+0.11%) |
Dec 06, 2021 | 125.69 | 128.08 | 124.24 | 126.61 | 888,435 | +2.29(+1.84%) |
Dec 03, 2021 | 124.09 | 125.05 | 122.76 | 124.32 | 727,003 | +0.76(+0.62%) |
Dec 02, 2021 | 118.84 | 123.87 | 118.84 | 123.56 | 935,893 | +5.43(+4.59%) |