Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 113.37 | 114.79 | 112.33 | 114.66 | 1,783,502 | -0.60(-0.52%) |
Feb 25, 2022 | 112.03 | 115.35 | 112.79 | 115.26 | 572,192 | +3.85(+3.46%) |
Feb 24, 2022 | 107.38 | 111.53 | 106.40 | 111.41 | 1,154,802 | +1.86(+1.70%) |
Feb 23, 2022 | 112.52 | 113.29 | 109.42 | 109.55 | 1,268,163 | -2.97(-2.64%) |
Feb 22, 2022 | 114.50 | 114.64 | 111.97 | 112.53 | 791,680 | -1.80(-1.57%) |
Feb 18, 2022 | 114.32 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 117.11 | 117.40 | 114.52 | 115.03 | 858,289 | -3.19(-2.70%) |
Feb 16, 2022 | 116.81 | 118.76 | 115.80 | 118.22 | 1,016,842 | +1.34(+1.15%) |
Feb 15, 2022 | 114.62 | 117.03 | 114.33 | 116.89 | 908,000 | +3.32(+2.93%) |
Feb 14, 2022 | 115.03 | 115.63 | 112.75 | 113.56 | 1,132,639 | -1.27(-1.11%) |
Feb 11, 2022 | 116.67 | 117.49 | 114.30 | 114.83 | 931,093 | -1.61(-1.39%) |
Feb 10, 2022 | 116.67 | 118.78 | 115.79 | 116.45 | 822,188 | -1.81(-1.53%) |
Feb 09, 2022 | 116.81 | 119.44 | 116.81 | 118.26 | 869,665 | +1.78(+1.53%) |
Feb 08, 2022 | 113.50 | 116.87 | 112.40 | 116.48 | 1,289,087 | +3.22(+2.84%) |
Feb 07, 2022 | 112.44 | 113.56 | 111.17 | 113.26 | 1,269,380 | +0.86(+0.76%) |
Feb 04, 2022 | 110.40 | 113.54 | 109.77 | 112.40 | 1,238,919 | +2.18(+1.98%) |
Feb 03, 2022 | 110.75 | 111.05 | 110.22 | 1,031,125 | -0.89(-0.80%) | |
Feb 02, 2022 | 108.78 | 111.22 | 108.40 | 111.11 | 1,075,654 | +2.29(+2.10%) |
Feb 01, 2022 | 108.46 | 110.04 | 105.93 | 108.82 | 1,086,072 | +1.26(+1.17%) |
Jan 31, 2022 | 104.46 | 107.64 | 107.56 | 1,472,822 | +2.82(+2.69%) | |
Jan 28, 2022 | 106.41 | 106.42 | 102.17 | 104.74 | 1,787,800 | -0.67(-0.64%) |
Jan 27, 2022 | 106.72 | 108.00 | 104.57 | 105.41 | 1,715,058 | -0.11(-0.11%) |
Jan 26, 2022 | 105.26 | 107.88 | 104.30 | 105.53 | 1,201,268 | +1.06(+1.02%) |
Jan 25, 2022 | 102.94 | 105.71 | 102.15 | 104.46 | 1,465,267 | +0.11(+0.11%) |
Jan 24, 2022 | 102.29 | 104.60 | 100.55 | 104.35 | 1,963,336 | +0.84(+0.81%) |
Jan 21, 2022 | 102.80 | 104.31 | 102.18 | 103.51 | 1,248,526 | +0.11(+0.11%) |
Jan 20, 2022 | 105.22 | 105.48 | 101.96 | 103.40 | 2,071,231 | -1.77(-1.68%) |
Jan 19, 2022 | 106.61 | 106.87 | 105.11 | 105.17 | 1,456,989 | -1.25(-1.18%) |
Jan 18, 2022 | 108.11 | 108.52 | 105.30 | 106.42 | 909,883 | -2.20(-2.03%) |
Jan 14, 2022 | 108.62 | 0 | +1.93(+1.81%) | |||
Jan 13, 2022 | 105.75 | 107.71 | 105.75 | 106.69 | 691,651 | +1.22(+1.15%) |
Jan 12, 2022 | 105.21 | 106.61 | 104.25 | 105.48 | 846,451 | +0.87(+0.83%) |
Jan 11, 2022 | 105.16 | 105.41 | 102.94 | 104.61 | 1,035,268 | -0.19(-0.18%) |
Jan 10, 2022 | 103.50 | 104.95 | 101.80 | 104.80 | 1,235,793 | +0.33(+0.32%) |
Jan 07, 2022 | 106.21 | 106.27 | 102.49 | 104.46 | 1,576,706 | -2.89(-2.69%) |
Jan 06, 2022 | 106.78 | 108.06 | 106.05 | 107.35 | 811,640 | +0.99(+0.93%) |
Jan 05, 2022 | 106.21 | 107.76 | 105.50 | 106.36 | 1,117,961 | -0.14(-0.13%) |
Jan 04, 2022 | 104.68 | 106.52 | 104.68 | 106.50 | 861,531 | +2.56(+2.47%) |
Jan 03, 2022 | 106.01 | 106.89 | 103.54 | 103.94 | 459,715 | -1.97(-1.86%) |
Dec 31, 2021 | 105.51 | 106.34 | 105.17 | 105.91 | 362,622 | +0.14(+0.14%) |
Dec 30, 2021 | 106.56 | 107.07 | 105.70 | 105.76 | 369,527 | -0.80(-0.75%) |
Dec 29, 2021 | 105.83 | 106.81 | 105.83 | 106.56 | 282,585 | +0.61(+0.57%) |
Dec 28, 2021 | 105.83 | 106.61 | 105.58 | 105.95 | 240,907 | +0.08(+0.08%) |
Dec 27, 2021 | 103.87 | 106.00 | 103.80 | 105.87 | 247,877 | +2.16(+2.08%) |
Dec 23, 2021 | 102.83 | 104.08 | 102.83 | 103.71 | 334,189 | +0.97(+0.94%) |
Dec 22, 2021 | 102.19 | 102.78 | 101.67 | 102.74 | 424,499 | +0.45(+0.44%) |
Dec 21, 2021 | 101.46 | 102.74 | 100.73 | 102.30 | 667,683 | +1.61(+1.59%) |
Dec 20, 2021 | 100.05 | 100.89 | 98.72 | 100.69 | 860,435 | -0.46(-0.45%) |
Dec 17, 2021 | 101.42 | 101.98 | 100.12 | 101.15 | 1,470,720 | -1.07(-1.05%) |
Dec 16, 2021 | 103.59 | 104.67 | 101.68 | 102.22 | 686,809 | -0.86(-0.84%) |
Dec 15, 2021 | 101.57 | 103.19 | 101.03 | 103.09 | 961,662 | +1.96(+1.93%) |
Dec 14, 2021 | 101.97 | 103.19 | 100.35 | 101.13 | 1,031,166 | -1.01(-0.99%) |
Dec 13, 2021 | 104.04 | 104.31 | 101.55 | 102.14 | 841,710 | -1.90(-1.83%) |
Dec 10, 2021 | 103.23 | 104.32 | 102.15 | 104.04 | 1,219,366 | +1.44(+1.41%) |
Dec 09, 2021 | 104.03 | 104.73 | 102.56 | 102.59 | 791,417 | -1.78(-1.70%) |
Dec 08, 2021 | 104.28 | 104.76 | 103.27 | 104.37 | 678,442 | +0.61(+0.58%) |
Dec 07, 2021 | 103.42 | 104.28 | 102.87 | 103.76 | 819,440 | +1.60(+1.57%) |
Dec 06, 2021 | 103.38 | 103.74 | 101.71 | 102.16 | 1,187,758 | -0.08(-0.07%) |
Dec 03, 2021 | 106.20 | 106.52 | 101.22 | 102.23 | 1,152,925 | -3.53(-3.34%) |
Dec 02, 2021 | 102.87 | 106.19 | 102.57 | 105.76 | 2,323,976 | +3.18(+3.10%) |