Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 125.30 | 125.91 | 119.81 | 120.82 | 4,458,404 | -5.22(-4.14%) |
Feb 25, 2022 | 125.26 | 126.34 | 122.36 | 126.04 | 3,436,735 | +1.65(+1.33%) |
Feb 24, 2022 | 111.36 | 126.24 | 111.36 | 124.39 | 6,425,397 | +10.99(+9.69%) |
Feb 23, 2022 | 118.01 | 120.03 | 113.28 | 113.40 | 3,719,973 | -3.65(-3.12%) |
Feb 22, 2022 | 117.73 | 119.65 | 115.28 | 117.05 | 3,382,602 | -0.39(-0.33%) |
Feb 18, 2022 | 117.44 | 0 | +0.96(+0.82%) | |||
Feb 17, 2022 | 119.44 | 121.33 | 116.28 | 116.48 | 2,439,486 | -3.77(-3.14%) |
Feb 16, 2022 | 119.00 | 120.59 | 116.58 | 120.25 | 3,248,947 | +0.50(+0.42%) |
Feb 15, 2022 | 117.15 | 120.51 | 116.90 | 119.75 | 3,857,415 | +4.48(+3.89%) |
Feb 14, 2022 | 116.13 | 117.32 | 114.02 | 115.27 | 3,392,339 | -0.48(-0.41%) |
Feb 11, 2022 | 118.74 | 119.83 | 114.60 | 115.75 | 1,453,192 | -3.18(-2.67%) |
Feb 10, 2022 | 117.05 | 121.12 | 116.60 | 118.93 | 1,365,276 | +0.91(+0.77%) |
Feb 09, 2022 | 117.43 | 118.84 | 116.72 | 118.02 | 1,617,829 | +1.43(+1.23%) |
Feb 08, 2022 | 111.90 | 116.81 | 111.00 | 116.59 | 1,940,618 | +5.57(+5.02%) |
Feb 07, 2022 | 108.61 | 111.52 | 108.61 | 111.02 | 1,489,369 | +2.66(+2.45%) |
Feb 04, 2022 | 105.56 | 109.25 | 104.73 | 108.36 | 1,380,140 | +2.52(+2.38%) |
Feb 03, 2022 | 107.87 | 105.76 | 105.84 | 2,446,786 | -3.61(-3.30%) | |
Feb 02, 2022 | 110.67 | 110.80 | 107.61 | 109.45 | 1,628,435 | -1.64(-1.48%) |
Feb 01, 2022 | 110.12 | 112.54 | 108.96 | 111.09 | 1,874,890 | +1.58(+1.44%) |
Jan 31, 2022 | 105.01 | 109.62 | 109.51 | 2,028,484 | +4.24(+4.03%) | |
Jan 28, 2022 | 101.60 | 105.41 | 99.76 | 105.27 | 2,062,837 | +3.63(+3.57%) |
Jan 27, 2022 | 106.37 | 107.58 | 101.43 | 101.64 | 2,034,103 | -3.09(-2.95%) |
Jan 26, 2022 | 107.14 | 108.70 | 104.31 | 104.73 | 2,347,815 | -1.39(-1.31%) |
Jan 25, 2022 | 106.27 | 107.18 | 103.68 | 106.12 | 2,787,303 | -2.70(-2.48%) |
Jan 24, 2022 | 107.01 | 108.91 | 100.72 | 108.82 | 4,280,820 | -0.92(-0.84%) |
Jan 21, 2022 | 112.31 | 113.18 | 109.33 | 109.74 | 2,195,317 | -2.70(-2.40%) |
Jan 20, 2022 | 113.45 | 116.87 | 112.13 | 112.44 | 1,558,609 | -0.84(-0.74%) |
Jan 19, 2022 | 114.89 | 116.28 | 112.13 | 113.28 | 1,636,292 | -1.93(-1.68%) |
Jan 18, 2022 | 114.17 | 116.60 | 113.25 | 115.21 | 2,450,192 | +0.40(+0.35%) |
Jan 14, 2022 | 114.81 | 0 | +0.94(+0.83%) | |||
Jan 13, 2022 | 115.29 | 116.63 | 113.20 | 113.87 | 1,710,328 | -0.13(-0.11%) |
Jan 12, 2022 | 116.64 | 117.67 | 113.99 | 114.00 | 2,593,597 | -2.00(-1.72%) |
Jan 11, 2022 | 115.02 | 116.81 | 113.07 | 116.00 | 1,718,079 | +0.68(+0.59%) |
Jan 10, 2022 | 115.80 | 116.56 | 109.82 | 115.32 | 3,198,240 | -0.54(-0.47%) |
Jan 07, 2022 | 119.80 | 120.41 | 115.81 | 115.86 | 1,957,136 | -3.48(-2.92%) |
Jan 06, 2022 | 118.14 | 121.15 | 116.20 | 119.34 | 1,906,578 | +1.87(+1.59%) |
Jan 05, 2022 | 121.93 | 123.64 | 117.35 | 117.47 | 2,397,984 | -3.25(-2.69%) |
Jan 04, 2022 | 123.41 | 125.72 | 120.09 | 120.72 | 2,409,916 | -0.42(-0.35%) |
Jan 03, 2022 | 120.59 | 123.49 | 120.59 | 121.14 | 2,165,466 | +1.45(+1.21%) |
Dec 31, 2021 | 119.27 | 120.78 | 118.58 | 119.69 | 1,488,164 | -0.02(-0.02%) |
Dec 30, 2021 | 120.11 | 122.50 | 119.66 | 119.71 | 1,289,953 | -0.12(-0.10%) |
Dec 29, 2021 | 120.25 | 121.56 | 118.70 | 119.83 | 1,457,371 | -0.26(-0.22%) |
Dec 28, 2021 | 119.66 | 121.23 | 118.51 | 120.09 | 1,546,329 | -0.10(-0.08%) |
Dec 27, 2021 | 118.88 | 120.25 | 117.45 | 120.19 | 1,452,314 | +1.65(+1.39%) |
Dec 23, 2021 | 118.00 | 119.15 | 116.46 | 118.54 | 1,821,626 | +1.62(+1.39%) |
Dec 22, 2021 | 113.98 | 119.27 | 113.74 | 116.92 | 3,329,391 | +2.70(+2.36%) |
Dec 21, 2021 | 108.21 | 114.96 | 108.21 | 114.22 | 2,749,441 | +7.35(+6.88%) |
Dec 20, 2021 | 100.79 | 106.95 | 100.41 | 106.87 | 2,831,896 | +1.73(+1.65%) |
Dec 17, 2021 | 101.79 | 105.96 | 100.82 | 105.14 | 3,938,899 | +3.74(+3.69%) |
Dec 16, 2021 | 106.72 | 107.80 | 100.19 | 101.40 | 3,602,345 | -5.02(-4.72%) |
Dec 15, 2021 | 108.37 | 108.68 | 103.21 | 106.42 | 2,574,272 | -1.77(-1.64%) |
Dec 14, 2021 | 107.15 | 110.72 | 106.81 | 108.19 | 1,500,017 | -0.41(-0.38%) |
Dec 13, 2021 | 110.97 | 111.99 | 106.62 | 108.60 | 2,276,350 | -3.27(-2.92%) |
Dec 10, 2021 | 111.26 | 112.90 | 110.17 | 111.87 | 1,513,758 | +1.14(+1.03%) |
Dec 09, 2021 | 109.05 | 113.24 | 108.95 | 110.73 | 1,854,123 | +0.25(+0.23%) |
Dec 08, 2021 | 109.08 | 113.47 | 109.08 | 110.48 | 2,180,826 | +1.85(+1.70%) |
Dec 07, 2021 | 109.61 | 110.67 | 107.55 | 108.63 | 1,844,176 | +1.52(+1.42%) |
Dec 06, 2021 | 102.00 | 109.42 | 101.85 | 107.11 | 2,886,537 | +6.18(+6.12%) |
Dec 03, 2021 | 106.56 | 106.56 | 99.16 | 100.93 | 3,765,442 | -5.38(-5.06%) |
Dec 02, 2021 | 104.14 | 107.28 | 103.29 | 106.31 | 2,738,447 | +3.48(+3.38%) |