Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.93 | 98.31 | 93.89 | 95.62 | 1,266,296 | -3.22(-3.26%) |
Feb 25, 2022 | 98.89 | 99.45 | 95.84 | 98.84 | 2,073,998 | +4.99(+5.32%) |
Feb 24, 2022 | 86.20 | 94.38 | 85.25 | 93.85 | 2,654,522 | +3.62(+4.01%) |
Feb 23, 2022 | 95.13 | 95.64 | 90.18 | 90.23 | 1,947,160 | -3.69(-3.93%) |
Feb 22, 2022 | 97.10 | 97.77 | 92.55 | 93.92 | 2,452,443 | -4.90(-4.96%) |
Feb 18, 2022 | 98.82 | 0 | -0.86(-0.86%) | |||
Feb 17, 2022 | 104.91 | 106.06 | 98.70 | 99.68 | 1,470,707 | -6.65(-6.25%) |
Feb 16, 2022 | 107.88 | 107.95 | 104.94 | 106.33 | 1,175,923 | -1.74(-1.61%) |
Feb 15, 2022 | 106.50 | 108.41 | 105.82 | 108.07 | 520,168 | +3.22(+3.07%) |
Feb 14, 2022 | 106.38 | 108.29 | 103.45 | 104.85 | 1,128,535 | -1.95(-1.83%) |
Feb 11, 2022 | 108.75 | 110.50 | 105.89 | 106.80 | 886,994 | -1.90(-1.75%) |
Feb 10, 2022 | 109.32 | 112.79 | 107.73 | 108.70 | 805,864 | -3.92(-3.48%) |
Feb 09, 2022 | 109.07 | 112.66 | 108.80 | 112.62 | 875,097 | +5.85(+5.48%) |
Feb 08, 2022 | 104.04 | 107.83 | 103.78 | 106.77 | 825,503 | +2.11(+2.02%) |
Feb 07, 2022 | 103.26 | 106.52 | 102.29 | 104.66 | 614,973 | +0.99(+0.95%) |
Feb 04, 2022 | 103.98 | 105.19 | 101.59 | 103.67 | 999,843 | -0.68(-0.65%) |
Feb 03, 2022 | 105.17 | 104.13 | 104.35 | 729,074 | -4.15(-3.82%) | |
Feb 02, 2022 | 111.08 | 111.62 | 107.40 | 108.50 | 998,720 | -1.58(-1.44%) |
Feb 01, 2022 | 109.54 | 110.47 | 106.85 | 110.08 | 902,637 | +1.36(+1.25%) |
Jan 31, 2022 | 103.63 | 108.81 | 108.72 | 934,561 | +5.46(+5.29%) | |
Jan 28, 2022 | 99.38 | 103.26 | 97.48 | 103.26 | 761,754 | +4.55(+4.61%) |
Jan 27, 2022 | 102.14 | 103.95 | 98.00 | 98.71 | 1,198,130 | -1.86(-1.85%) |
Jan 26, 2022 | 104.75 | 106.51 | 99.38 | 100.57 | 1,356,718 | -1.60(-1.57%) |
Jan 25, 2022 | 103.27 | 105.24 | 100.49 | 102.17 | 1,443,420 | -2.97(-2.82%) |
Jan 24, 2022 | 94.74 | 105.57 | 93.82 | 105.14 | 2,052,581 | +8.32(+8.59%) |
Jan 21, 2022 | 99.80 | 100.35 | 95.80 | 96.82 | 1,346,944 | -3.66(-3.64%) |
Jan 20, 2022 | 103.80 | 106.04 | 100.11 | 100.48 | 1,086,311 | -1.91(-1.87%) |
Jan 19, 2022 | 104.03 | 104.75 | 102.07 | 102.39 | 1,030,700 | -0.72(-0.70%) |
Jan 18, 2022 | 103.34 | 104.10 | 102.00 | 103.11 | 1,245,370 | -2.53(-2.39%) |
Jan 14, 2022 | 105.64 | 0 | -5.99(-5.37%) | |||
Jan 13, 2022 | 113.20 | 114.64 | 111.14 | 111.63 | 964,648 | -0.76(-0.68%) |
Jan 12, 2022 | 115.24 | 116.07 | 112.12 | 112.39 | 677,276 | -2.05(-1.79%) |
Jan 11, 2022 | 112.44 | 114.58 | 109.70 | 114.44 | 708,001 | +2.00(+1.78%) |
Jan 10, 2022 | 112.12 | 113.60 | 107.11 | 112.44 | 904,326 | -2.11(-1.84%) |
Jan 07, 2022 | 116.47 | 118.21 | 114.02 | 114.55 | 747,927 | -2.68(-2.29%) |
Jan 06, 2022 | 118.00 | 119.58 | 113.45 | 117.23 | 863,154 | -1.81(-1.52%) |
Jan 05, 2022 | 125.00 | 126.95 | 118.50 | 119.04 | 935,155 | -8.18(-6.43%) |
Jan 04, 2022 | 130.11 | 131.88 | 126.00 | 127.22 | 632,504 | -3.05(-2.34%) |
Jan 03, 2022 | 130.07 | 131.30 | 128.35 | 130.27 | 778,129 | +0.26(+0.20%) |
Dec 31, 2021 | 130.13 | 131.19 | 128.72 | 130.01 | 633,798 | +0.03(+0.02%) |
Dec 30, 2021 | 130.89 | 132.01 | 129.29 | 129.98 | 482,555 | -0.67(-0.51%) |
Dec 29, 2021 | 129.85 | 131.10 | 128.33 | 130.65 | 324,829 | +1.31(+1.01%) |
Dec 28, 2021 | 131.50 | 132.99 | 128.09 | 129.34 | 383,507 | -1.93(-1.47%) |
Dec 27, 2021 | 130.00 | 132.19 | 128.54 | 131.27 | 447,467 | +1.31(+1.01%) |
Dec 23, 2021 | 128.95 | 130.17 | 127.31 | 129.96 | 389,706 | +1.54(+1.20%) |
Dec 22, 2021 | 125.93 | 128.83 | 125.00 | 128.42 | 491,944 | +2.94(+2.34%) |
Dec 21, 2021 | 121.88 | 125.78 | 121.29 | 125.48 | 585,725 | +5.16(+4.29%) |
Dec 20, 2021 | 119.72 | 120.68 | 117.19 | 120.32 | 747,752 | -1.21(-1.00%) |
Dec 17, 2021 | 120.76 | 123.50 | 118.63 | 121.53 | 992,872 | -0.09(-0.07%) |
Dec 16, 2021 | 126.05 | 127.27 | 120.68 | 121.62 | 642,941 | -4.16(-3.31%) |
Dec 15, 2021 | 121.59 | 126.10 | 119.34 | 125.78 | 830,683 | +3.12(+2.54%) |
Dec 14, 2021 | 123.89 | 124.66 | 120.00 | 122.66 | 684,761 | -3.21(-2.55%) |
Dec 13, 2021 | 126.46 | 128.55 | 125.35 | 125.87 | 529,383 | -0.26(-0.21%) |
Dec 10, 2021 | 127.54 | 128.18 | 124.04 | 126.13 | 628,148 | -0.56(-0.44%) |
Dec 09, 2021 | 131.51 | 133.29 | 126.53 | 126.69 | 582,695 | -4.69(-3.57%) |
Dec 08, 2021 | 131.89 | 132.50 | 129.00 | 131.38 | 445,148 | +0.06(+0.05%) |
Dec 07, 2021 | 130.23 | 133.31 | 129.01 | 131.32 | 525,423 | +3.92(+3.08%) |
Dec 06, 2021 | 129.32 | 130.37 | 126.65 | 127.40 | 532,154 | -0.32(-0.25%) |
Dec 03, 2021 | 131.61 | 132.93 | 126.60 | 127.72 | 463,581 | -3.70(-2.82%) |
Dec 02, 2021 | 126.96 | 131.88 | 126.67 | 131.42 | 421,562 | +5.25(+4.16%) |