Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 115.11 | 116.28 | 114.63 | 115.89 | 75,644 | -0.62(-0.53%) |
Feb 25, 2022 | 114.23 | 116.56 | 115.35 | 116.51 | 268,052 | +2.58(+2.27%) |
Feb 24, 2022 | 110.02 | 113.92 | 110.02 | 113.92 | 47,366 | +1.36(+1.20%) |
Feb 23, 2022 | 114.91 | 115.10 | 112.50 | 112.57 | 68,226 | -1.70(-1.49%) |
Feb 22, 2022 | 114.68 | 115.61 | 113.54 | 114.27 | 45,841 | -1.03(-0.89%) |
Feb 18, 2022 | 115.30 | 0 | -0.66(-0.57%) | |||
Feb 17, 2022 | 117.26 | 117.26 | 115.82 | 115.96 | 29,417 | -2.13(-1.80%) |
Feb 16, 2022 | 117.62 | 118.44 | 116.97 | 118.09 | 105,121 | +0.06(+0.05%) |
Feb 15, 2022 | 118.05 | 118.14 | 117.57 | 118.03 | 32,401 | +1.46(+1.25%) |
Feb 14, 2022 | 117.06 | 117.20 | 115.72 | 116.57 | 61,036 | -0.71(-0.60%) |
Feb 11, 2022 | 119.19 | 119.53 | 116.98 | 117.27 | 55,766 | -1.80(-1.51%) |
Feb 10, 2022 | 119.82 | 120.81 | 118.59 | 119.07 | 33,694 | -2.22(-1.83%) |
Feb 09, 2022 | 120.68 | 121.41 | 120.68 | 121.29 | 23,230 | +1.72(+1.44%) |
Feb 08, 2022 | 118.66 | 119.80 | 118.50 | 119.57 | 28,200 | +0.73(+0.61%) |
Feb 07, 2022 | 119.34 | 119.65 | 118.64 | 118.84 | 18,040 | -0.41(-0.34%) |
Feb 04, 2022 | 118.88 | 120.10 | 118.15 | 119.25 | 15,823 | -0.09(-0.07%) |
Feb 03, 2022 | 120.41 | 119.19 | 119.33 | 49,534 | -2.35(-1.93%) | |
Feb 02, 2022 | 120.82 | 121.85 | 120.71 | 121.69 | 25,826 | +1.16(+0.96%) |
Feb 01, 2022 | 120.01 | 120.61 | 119.31 | 120.52 | 377,951 | +0.64(+0.53%) |
Jan 31, 2022 | 117.96 | 119.92 | 119.89 | 41,985 | +1.80(+1.52%) | |
Jan 28, 2022 | 115.69 | 117.86 | 114.64 | 118.09 | 74,826 | +2.64(+2.29%) |
Jan 27, 2022 | 116.78 | 117.54 | 115.04 | 115.44 | 31,318 | -0.27(-0.23%) |
Jan 26, 2022 | 117.63 | 117.89 | 115.14 | 115.72 | 113,367 | -0.69(-0.59%) |
Jan 25, 2022 | 116.11 | 117.50 | 114.94 | 116.40 | 113,908 | -1.55(-1.31%) |
Jan 24, 2022 | 116.00 | 118.04 | 113.71 | 117.95 | 101,585 | +0.44(+0.37%) |
Jan 21, 2022 | 118.88 | 119.69 | 117.43 | 117.52 | 316,980 | -1.69(-1.42%) |
Jan 20, 2022 | 120.77 | 122.13 | 119.10 | 119.21 | 58,091 | -1.23(-1.02%) |
Jan 19, 2022 | 121.75 | 122.13 | 120.43 | 120.44 | 42,528 | -0.92(-0.76%) |
Jan 18, 2022 | 122.23 | 122.23 | 121.20 | 121.36 | 56,653 | -2.01(-1.63%) |
Jan 14, 2022 | 123.37 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 125.23 | 125.23 | 123.28 | 123.44 | 61,813 | -1.41(-1.13%) |
Jan 12, 2022 | 124.74 | 125.16 | 124.36 | 124.85 | 26,926 | +0.26(+0.21%) |
Jan 11, 2022 | 123.66 | 124.64 | 123.00 | 124.59 | 33,851 | +0.80(+0.65%) |
Jan 10, 2022 | 123.25 | 123.83 | 121.94 | 123.78 | 39,850 | -0.10(-0.08%) |
Jan 07, 2022 | 124.67 | 124.67 | 123.71 | 123.88 | 280,662 | -0.56(-0.45%) |
Jan 06, 2022 | 124.29 | 125.14 | 124.04 | 124.44 | 40,084 | -0.11(-0.09%) |
Jan 05, 2022 | 126.33 | 126.71 | 124.50 | 124.55 | 28,034 | -2.00(-1.58%) |
Jan 04, 2022 | 126.91 | 126.97 | 126.10 | 126.55 | 89,309 | +0.17(+0.14%) |
Jan 03, 2022 | 126.75 | 126.75 | 125.66 | 126.38 | 48,119 | +0.00(+0.00%) |
Dec 31, 2021 | 126.87 | 126.88 | 126.37 | 126.38 | 15,056 | -0.29(-0.23%) |
Dec 30, 2021 | 127.05 | 127.25 | 126.66 | 126.67 | 18,307 | -0.24(-0.19%) |
Dec 29, 2021 | 126.63 | 127.15 | 126.53 | 126.91 | 23,843 | +0.41(+0.32%) |
Dec 28, 2021 | 126.73 | 126.91 | 126.38 | 126.50 | 18,102 | +0.00(+0.00%) |
Dec 27, 2021 | 125.34 | 126.53 | 125.32 | 126.50 | 27,977 | +1.60(+1.28%) |
Dec 23, 2021 | 124.82 | 125.28 | 124.82 | 124.91 | 17,486 | +0.68(+0.54%) |
Dec 22, 2021 | 122.92 | 124.23 | 122.92 | 124.23 | 18,754 | +1.05(+0.85%) |
Dec 21, 2021 | 122.30 | 123.20 | 121.98 | 123.19 | 19,533 | +1.67(+1.38%) |
Dec 20, 2021 | 120.97 | 121.53 | 120.63 | 121.51 | 34,949 | -1.23(-1.00%) |
Dec 17, 2021 | 122.59 | 123.56 | 122.53 | 122.74 | 17,183 | -1.31(-1.06%) |
Dec 16, 2021 | 124.87 | 125.16 | 123.88 | 124.05 | 11,133 | -0.46(-0.37%) |
Dec 15, 2021 | 122.63 | 124.51 | 122.43 | 124.51 | 17,168 | +2.00(+1.63%) |
Dec 14, 2021 | 122.35 | 123.05 | 121.98 | 122.52 | 25,044 | -0.78(-0.63%) |
Dec 13, 2021 | 123.46 | 123.81 | 123.29 | 123.29 | 27,942 | -0.46(-0.37%) |
Dec 10, 2021 | 123.38 | 123.83 | 123.01 | 123.75 | 14,407 | +1.04(+0.85%) |
Dec 09, 2021 | 123.14 | 123.32 | 122.71 | 122.72 | 10,616 | -0.67(-0.55%) |
Dec 08, 2021 | 123.32 | 123.46 | 122.69 | 123.39 | 17,162 | +0.32(+0.26%) |
Dec 07, 2021 | 122.44 | 123.23 | 122.44 | 123.07 | 22,818 | +2.04(+1.68%) |
Dec 06, 2021 | 120.68 | 121.44 | 120.57 | 121.04 | 42,489 | +1.20(+1.00%) |
Dec 03, 2021 | 120.12 | 120.27 | 118.89 | 119.83 | 22,194 | -0.57(-0.47%) |
Dec 02, 2021 | 118.66 | 120.90 | 118.66 | 120.40 | 37,749 | +1.81(+1.52%) |