Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 107.47 | 110.75 | 107.27 | 109.74 | 11,049 | +1.03(+0.94%) |
Feb 25, 2022 | 107.38 | 108.72 | 107.01 | 108.72 | 19,874 | +2.19(+2.06%) |
Feb 24, 2022 | 96.94 | 106.64 | 96.90 | 106.53 | 23,316 | +5.71(+5.66%) |
Feb 23, 2022 | 103.44 | 103.44 | 100.81 | 100.82 | 15,975 | -2.19(-2.12%) |
Feb 22, 2022 | 103.21 | 105.26 | 102.64 | 103.00 | 20,377 | -1.59(-1.52%) |
Feb 18, 2022 | 104.59 | 0 | -4.13(-3.80%) | |||
Feb 17, 2022 | 112.05 | 112.21 | 108.49 | 108.73 | 10,747 | -4.50(-3.97%) |
Feb 16, 2022 | 112.74 | 113.68 | 111.83 | 113.22 | 11,879 | -1.16(-1.02%) |
Feb 15, 2022 | 113.25 | 114.44 | 112.26 | 114.39 | 12,703 | +3.04(+2.73%) |
Feb 14, 2022 | 111.14 | 113.94 | 110.68 | 111.35 | 13,728 | -0.42(-0.38%) |
Feb 11, 2022 | 114.76 | 115.75 | 110.97 | 111.77 | 20,233 | -2.64(-2.31%) |
Feb 10, 2022 | 112.71 | 117.69 | 112.71 | 114.42 | 28,273 | -0.26(-0.22%) |
Feb 09, 2022 | 112.01 | 114.67 | 111.89 | 114.67 | 28,470 | +4.48(+4.06%) |
Feb 08, 2022 | 107.20 | 110.31 | 107.20 | 110.19 | 18,362 | +2.32(+2.15%) |
Feb 07, 2022 | 108.41 | 110.61 | 107.68 | 107.88 | 20,537 | -0.55(-0.51%) |
Feb 04, 2022 | 104.51 | 109.41 | 104.51 | 108.43 | 18,821 | +5.25(+5.09%) |
Feb 03, 2022 | 104.22 | 102.95 | 103.18 | 19,091 | -4.83(-4.47%) | |
Feb 02, 2022 | 109.85 | 109.85 | 106.75 | 108.02 | 22,026 | -2.33(-2.11%) |
Feb 01, 2022 | 109.59 | 110.80 | 107.36 | 110.34 | 20,323 | +1.38(+1.27%) |
Jan 31, 2022 | 103.66 | 108.97 | 108.96 | 70,801 | +5.39(+5.20%) | |
Jan 28, 2022 | 99.93 | 103.58 | 98.24 | 103.58 | 27,199 | +3.58(+3.58%) |
Jan 27, 2022 | 103.62 | 104.00 | 99.74 | 100.00 | 30,854 | -1.49(-1.47%) |
Jan 26, 2022 | 104.82 | 106.64 | 100.87 | 101.49 | 12,540 | -0.93(-0.91%) |
Jan 25, 2022 | 103.31 | 103.99 | 101.90 | 102.41 | 19,930 | -3.27(-3.09%) |
Jan 24, 2022 | 101.55 | 105.68 | 98.06 | 105.68 | 59,395 | +1.61(+1.55%) |
Jan 21, 2022 | 107.02 | 107.02 | 103.91 | 104.07 | 44,739 | -3.44(-3.20%) |
Jan 20, 2022 | 108.69 | 111.51 | 107.42 | 107.51 | 18,022 | -0.27(-0.25%) |
Jan 19, 2022 | 108.44 | 110.37 | 107.78 | 107.78 | 16,163 | -0.23(-0.21%) |
Jan 18, 2022 | 109.83 | 110.99 | 107.88 | 108.02 | 21,701 | -2.98(-2.68%) |
Jan 14, 2022 | 110.99 | 0 | -0.33(-0.29%) | |||
Jan 13, 2022 | 115.82 | 115.82 | 111.25 | 111.32 | 29,650 | -4.53(-3.91%) |
Jan 12, 2022 | 117.39 | 117.84 | 115.17 | 115.84 | 11,478 | -0.80(-0.68%) |
Jan 11, 2022 | 113.84 | 116.83 | 113.84 | 116.64 | 12,852 | +2.77(+2.43%) |
Jan 10, 2022 | 111.46 | 113.99 | 109.12 | 113.87 | 24,842 | +0.68(+0.60%) |
Jan 07, 2022 | 114.48 | 116.40 | 112.77 | 113.19 | 44,609 | -1.66(-1.44%) |
Jan 06, 2022 | 114.80 | 116.88 | 113.02 | 114.85 | 29,202 | +0.25(+0.22%) |
Jan 05, 2022 | 119.45 | 120.15 | 114.35 | 114.60 | 47,470 | -6.19(-5.12%) |
Jan 04, 2022 | 124.72 | 124.72 | 118.38 | 120.79 | 55,685 | -3.77(-3.03%) |
Jan 03, 2022 | 126.43 | 126.43 | 123.25 | 124.56 | 51,790 | -1.35(-1.07%) |
Dec 31, 2021 | 127.10 | 127.97 | 125.90 | 125.91 | 15,926 | -0.99(-0.78%) |
Dec 30, 2021 | 125.99 | 128.28 | 125.99 | 126.90 | 11,927 | +1.48(+1.18%) |
Dec 29, 2021 | 126.25 | 126.25 | 124.63 | 125.42 | 17,642 | -0.86(-0.68%) |
Dec 28, 2021 | 128.39 | 128.90 | 126.06 | 126.28 | 15,259 | -2.04(-1.59%) |
Dec 27, 2021 | 127.39 | 129.05 | 127.39 | 128.32 | 18,857 | +0.87(+0.68%) |
Dec 23, 2021 | 126.42 | 127.67 | 125.12 | 127.45 | 10,753 | +1.24(+0.98%) |
Dec 22, 2021 | 125.33 | 126.71 | 125.33 | 126.21 | 15,015 | +0.49(+0.39%) |
Dec 21, 2021 | 122.92 | 125.78 | 122.29 | 125.72 | 12,124 | +3.92(+3.22%) |
Dec 20, 2021 | 121.57 | 122.40 | 120.80 | 121.81 | 26,334 | -2.18(-1.76%) |
Dec 17, 2021 | 120.11 | 124.11 | 119.14 | 123.98 | 15,764 | +2.21(+1.82%) |
Dec 16, 2021 | 126.51 | 126.51 | 121.34 | 121.77 | 15,835 | -3.75(-2.99%) |
Dec 15, 2021 | 123.25 | 125.62 | 120.98 | 125.52 | 17,860 | +1.60(+1.29%) |
Dec 14, 2021 | 123.97 | 125.22 | 122.27 | 123.92 | 17,618 | -2.61(-2.06%) |
Dec 13, 2021 | 128.35 | 129.29 | 125.53 | 126.53 | 12,974 | -1.89(-1.48%) |
Dec 10, 2021 | 130.96 | 131.16 | 127.84 | 128.43 | 13,163 | -0.52(-0.40%) |
Dec 09, 2021 | 133.66 | 133.66 | 128.63 | 128.95 | 8,476 | -4.91(-3.67%) |
Dec 08, 2021 | 131.56 | 134.54 | 129.76 | 133.85 | 5,785 | +3.06(+2.34%) |
Dec 07, 2021 | 127.90 | 131.55 | 127.90 | 130.80 | 30,423 | +5.80(+4.64%) |
Dec 06, 2021 | 123.57 | 125.47 | 120.55 | 125.00 | 42,042 | +0.73(+0.59%) |
Dec 03, 2021 | 128.16 | 128.38 | 121.14 | 124.27 | 23,547 | -3.52(-2.76%) |
Dec 02, 2021 | 125.57 | 128.00 | 125.53 | 127.79 | 17,629 | +2.61(+2.09%) |