Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.71 | 100.43 | 95.29 | 97.81 | 260,019 | -3.59(-3.54%) |
Feb 25, 2022 | 99.94 | 101.74 | 96.45 | 101.40 | 265,754 | +0.49(+0.48%) |
Feb 24, 2022 | 87.23 | 101.11 | 87.23 | 100.91 | 458,559 | +1.94(+1.96%) |
Feb 23, 2022 | 106.06 | 106.98 | 98.39 | 98.97 | 208,131 | -2.81(-2.76%) |
Feb 22, 2022 | 104.21 | 107.03 | 100.23 | 101.79 | 332,027 | -9.51(-8.54%) |
Feb 18, 2022 | 111.30 | 0 | -12.23(-9.90%) | |||
Feb 17, 2022 | 125.07 | 131.57 | 122.36 | 123.52 | 275,344 | -2.52(-2.00%) |
Feb 16, 2022 | 123.91 | 127.31 | 121.78 | 126.05 | 182,526 | +0.58(+0.46%) |
Feb 15, 2022 | 120.22 | 125.66 | 118.91 | 125.46 | 160,216 | +9.61(+8.29%) |
Feb 14, 2022 | 116.44 | 119.45 | 113.04 | 115.86 | 224,012 | -1.46(-1.24%) |
Feb 11, 2022 | 126.24 | 127.60 | 116.24 | 117.31 | 263,742 | -8.73(-6.93%) |
Feb 10, 2022 | 122.75 | 133.81 | 121.39 | 126.05 | 302,319 | -4.27(-3.28%) |
Feb 09, 2022 | 124.39 | 130.51 | 122.27 | 130.31 | 278,064 | +9.61(+7.96%) |
Feb 08, 2022 | 112.65 | 121.00 | 111.20 | 120.71 | 278,421 | +8.54(+7.61%) |
Feb 07, 2022 | 114.98 | 117.22 | 111.49 | 112.17 | 244,081 | -5.34(-4.54%) |
Feb 04, 2022 | 114.30 | 119.16 | 111.30 | 117.51 | 248,277 | +3.69(+3.24%) |
Feb 03, 2022 | 113.53 | 113.82 | 226,236 | -4.75(-4.01%) | ||
Feb 02, 2022 | 126.34 | 126.82 | 116.10 | 118.57 | 268,219 | -6.99(-5.56%) |
Feb 01, 2022 | 123.52 | 127.02 | 119.45 | 125.56 | 245,728 | +1.65(+1.33%) |
Jan 31, 2022 | 108.97 | 124.20 | 123.91 | 495,080 | +20.28(+19.57%) | |
Jan 28, 2022 | 99.46 | 104.70 | 95.67 | 103.63 | 358,541 | +2.43(+2.40%) |
Jan 27, 2022 | 108.29 | 108.77 | 100.91 | 101.20 | 468,141 | -6.89(-6.37%) |
Jan 26, 2022 | 119.54 | 120.13 | 107.61 | 108.09 | 316,654 | -7.37(-6.39%) |
Jan 25, 2022 | 113.14 | 119.06 | 111.49 | 115.47 | 309,005 | -1.75(-1.49%) |
Jan 24, 2022 | 115.66 | 117.51 | 106.44 | 117.22 | 562,172 | -4.37(-3.59%) |
Jan 21, 2022 | 130.70 | 133.32 | 120.49 | 121.58 | 421,485 | -10.38(-7.87%) |
Jan 20, 2022 | 137.59 | 140.50 | 130.99 | 131.96 | 538,593 | +10.58(+8.71%) |
Jan 19, 2022 | 122.94 | 125.66 | 119.16 | 121.39 | 358,184 | +2.43(+2.04%) |
Jan 18, 2022 | 116.44 | 125.07 | 114.69 | 118.96 | 312,751 | -5.24(-4.22%) |
Jan 14, 2022 | 124.20 | 0 | +3.69(+3.06%) | |||
Jan 13, 2022 | 131.48 | 131.48 | 119.74 | 120.51 | 426,685 | -16.01(-11.73%) |
Jan 12, 2022 | 141.38 | 143.03 | 132.87 | 136.52 | 419,271 | +3.98(+3.00%) |
Jan 11, 2022 | 121.78 | 133.13 | 120.04 | 132.55 | 331,486 | +12.32(+10.25%) |
Jan 10, 2022 | 121.78 | 123.42 | 115.08 | 120.22 | 249,824 | +2.14(+1.81%) |
Jan 07, 2022 | 116.24 | 122.16 | 114.59 | 118.09 | 321,579 | +5.92(+5.28%) |
Jan 06, 2022 | 107.71 | 115.27 | 103.73 | 112.17 | 445,035 | +9.12(+8.85%) |
Jan 05, 2022 | 103.73 | 111.29 | 102.76 | 103.05 | 647,518 | -6.11(-5.60%) |
Jan 04, 2022 | 118.19 | 118.19 | 106.35 | 109.16 | 444,937 | -10.67(-8.91%) |
Jan 03, 2022 | 122.45 | 122.84 | 114.50 | 119.83 | 340,229 | -1.94(-1.59%) |
Dec 31, 2021 | 123.81 | 127.50 | 120.71 | 121.78 | 294,636 | -3.59(-2.86%) |
Dec 30, 2021 | 107.90 | 128.86 | 107.61 | 125.36 | 556,930 | +18.92(+17.78%) |
Dec 29, 2021 | 111.59 | 112.44 | 105.47 | 106.44 | 401,444 | -7.96(-6.96%) |
Dec 28, 2021 | 116.73 | 117.80 | 113.04 | 114.40 | 243,986 | -4.27(-3.60%) |
Dec 27, 2021 | 117.99 | 124.20 | 117.89 | 118.67 | 239,707 | -1.55(-1.29%) |
Dec 23, 2021 | 118.86 | 121.87 | 114.40 | 120.22 | 327,174 | -2.33(-1.90%) |
Dec 22, 2021 | 121.29 | 123.62 | 117.12 | 122.55 | 146,876 | -4.75(-3.73%) |
Dec 21, 2021 | 117.02 | 127.31 | 116.92 | 127.31 | 170,050 | +15.62(+13.99%) |
Dec 20, 2021 | 116.44 | 117.89 | 109.84 | 111.68 | 312,126 | -13.88(-11.05%) |
Dec 17, 2021 | 119.45 | 127.29 | 116.00 | 125.56 | 239,059 | -0.29(-0.23%) |
Dec 16, 2021 | 133.52 | 138.85 | 125.49 | 125.85 | 173,367 | -4.85(-3.71%) |
Dec 15, 2021 | 134.39 | 134.39 | 122.84 | 130.70 | 342,308 | -7.67(-5.54%) |
Dec 14, 2021 | 132.93 | 141.55 | 132.74 | 138.37 | 162,504 | -1.84(-1.31%) |
Dec 13, 2021 | 148.26 | 148.26 | 136.96 | 140.21 | 136,434 | -9.80(-6.53%) |
Dec 10, 2021 | 149.14 | 151.76 | 145.84 | 150.01 | 169,926 | +3.20(+2.18%) |
Dec 09, 2021 | 150.01 | 156.42 | 145.99 | 146.81 | 131,681 | -4.27(-2.83%) |
Dec 08, 2021 | 146.71 | 155.01 | 142.83 | 151.08 | 177,911 | +0.87(+0.58%) |
Dec 07, 2021 | 149.24 | 152.49 | 147.22 | 150.21 | 243,592 | +12.32(+8.94%) |
Dec 06, 2021 | 129.63 | 138.37 | 124.69 | 137.88 | 272,211 | +9.51(+7.41%) |
Dec 03, 2021 | 141.28 | 141.38 | 121.41 | 128.37 | 573,677 | -20.67(-13.87%) |
Dec 02, 2021 | 153.89 | 157.87 | 142.17 | 149.04 | 303,558 | -4.08(-2.66%) |