Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 110.18 | 115.13 | 109.78 | 114.66 | 1,123,449 | +1.89(+1.68%) |
Feb 25, 2022 | 105.92 | 113.13 | 109.17 | 112.77 | 1,084,854 | +6.27(+5.89%) |
Feb 24, 2022 | 100.93 | 106.65 | 100.00 | 106.50 | 774,075 | +2.30(+2.21%) |
Feb 23, 2022 | 106.32 | 106.42 | 102.50 | 104.20 | 809,358 | -1.14(-1.08%) |
Feb 22, 2022 | 109.48 | 109.53 | 105.07 | 105.34 | 1,130,356 | -4.49(-4.09%) |
Feb 18, 2022 | 109.83 | 0 | +2.90(+2.71%) | |||
Feb 17, 2022 | 112.09 | 114.50 | 105.22 | 106.93 | 1,721,222 | -4.19(-3.77%) |
Feb 16, 2022 | 108.69 | 112.08 | 108.22 | 111.12 | 1,311,863 | +2.24(+2.06%) |
Feb 15, 2022 | 105.99 | 109.36 | 105.73 | 108.88 | 718,625 | +4.45(+4.26%) |
Feb 14, 2022 | 104.73 | 106.33 | 102.67 | 104.43 | 761,608 | -0.66(-0.63%) |
Feb 11, 2022 | 105.75 | 106.65 | 104.07 | 105.09 | 792,100 | -0.74(-0.70%) |
Feb 10, 2022 | 107.21 | 107.91 | 105.03 | 105.83 | 669,767 | -2.69(-2.48%) |
Feb 09, 2022 | 108.35 | 109.93 | 107.64 | 108.52 | 603,208 | +2.21(+2.08%) |
Feb 08, 2022 | 103.63 | 107.68 | 103.63 | 106.31 | 542,397 | +2.74(+2.65%) |
Feb 07, 2022 | 104.31 | 105.76 | 102.61 | 103.57 | 631,347 | -0.48(-0.46%) |
Feb 04, 2022 | 106.95 | 107.49 | 103.00 | 104.05 | 1,031,535 | -3.31(-3.08%) |
Feb 03, 2022 | 107.88 | 109.81 | 107.22 | 107.36 | 459,708 | -0.97(-0.90%) |
Feb 02, 2022 | 109.22 | 109.94 | 105.87 | 108.33 | 683,940 | -0.34(-0.31%) |
Feb 01, 2022 | 108.89 | 110.39 | 106.32 | 108.67 | 428,970 | -0.33(-0.30%) |
Jan 31, 2022 | 107.40 | 109.11 | 109.00 | 564,001 | +1.03(+0.95%) | |
Jan 28, 2022 | 105.50 | 108.07 | 104.78 | 107.97 | 559,090 | +3.35(+3.20%) |
Jan 27, 2022 | 107.65 | 108.93 | 104.43 | 104.62 | 671,922 | -2.84(-2.64%) |
Jan 26, 2022 | 111.21 | 111.21 | 107.01 | 107.46 | 952,890 | -2.63(-2.39%) |
Jan 25, 2022 | 111.37 | 111.37 | 108.44 | 110.09 | 996,980 | -2.39(-2.12%) |
Jan 24, 2022 | 103.60 | 112.92 | 102.33 | 112.48 | 1,476,871 | +7.50(+7.14%) |
Jan 21, 2022 | 104.50 | 106.20 | 102.83 | 104.98 | 1,663,294 | -0.09(-0.09%) |
Jan 20, 2022 | 106.61 | 110.22 | 104.72 | 105.07 | 1,354,882 | -1.76(-1.65%) |
Jan 19, 2022 | 109.17 | 110.08 | 106.58 | 106.83 | 1,023,855 | -2.69(-2.46%) |
Jan 18, 2022 | 110.88 | 113.06 | 108.35 | 109.52 | 947,388 | -0.38(-0.35%) |
Jan 14, 2022 | 109.90 | 0 | -1.71(-1.53%) | |||
Jan 13, 2022 | 113.23 | 114.01 | 111.45 | 111.61 | 370,376 | -0.93(-0.83%) |
Jan 12, 2022 | 114.24 | 114.90 | 111.22 | 112.54 | 917,404 | -1.64(-1.44%) |
Jan 11, 2022 | 116.42 | 116.44 | 112.13 | 114.18 | 567,820 | -2.18(-1.87%) |
Jan 10, 2022 | 112.63 | 116.53 | 111.03 | 116.36 | 747,884 | +3.75(+3.33%) |
Jan 07, 2022 | 111.97 | 114.92 | 111.39 | 112.61 | 518,150 | +0.33(+0.29%) |
Jan 06, 2022 | 112.02 | 113.23 | 109.83 | 112.28 | 541,297 | +1.05(+0.94%) |
Jan 05, 2022 | 114.89 | 115.52 | 111.13 | 111.23 | 616,392 | -3.35(-2.92%) |
Jan 04, 2022 | 115.38 | 117.35 | 114.14 | 114.58 | 619,375 | +0.53(+0.46%) |
Jan 03, 2022 | 117.33 | 118.39 | 113.35 | 114.05 | 394,513 | -2.80(-2.40%) |
Dec 31, 2021 | 115.48 | 117.45 | 114.81 | 116.85 | 528,926 | +0.87(+0.75%) |
Dec 30, 2021 | 113.81 | 116.89 | 113.25 | 115.98 | 485,992 | +2.96(+2.62%) |
Dec 29, 2021 | 113.19 | 113.66 | 112.61 | 113.02 | 1,271,032 | +0.28(+0.25%) |
Dec 28, 2021 | 112.82 | 113.97 | 112.47 | 112.74 | 819,527 | -0.62(-0.55%) |
Dec 27, 2021 | 112.45 | 114.72 | 111.18 | 113.36 | 751,623 | +1.24(+1.11%) |
Dec 23, 2021 | 111.28 | 112.62 | 110.06 | 112.12 | 507,850 | +0.38(+0.34%) |
Dec 22, 2021 | 112.37 | 114.47 | 111.36 | 111.74 | 1,145,041 | +0.85(+0.77%) |
Dec 21, 2021 | 111.19 | 111.70 | 109.16 | 110.89 | 1,573,024 | +0.33(+0.30%) |
Dec 20, 2021 | 113.49 | 113.49 | 109.82 | 110.56 | 1,243,086 | -3.39(-2.97%) |
Dec 17, 2021 | 115.23 | 116.80 | 113.91 | 113.95 | 2,798,939 | -2.16(-1.86%) |
Dec 16, 2021 | 117.98 | 119.80 | 116.07 | 116.11 | 933,319 | -0.09(-0.08%) |
Dec 15, 2021 | 115.62 | 117.90 | 115.45 | 116.20 | 1,251,612 | +0.22(+0.19%) |
Dec 14, 2021 | 114.00 | 117.18 | 113.00 | 115.98 | 1,280,041 | +1.70(+1.49%) |
Dec 13, 2021 | 120.60 | 120.60 | 113.60 | 114.28 | 1,151,596 | -6.39(-5.30%) |
Dec 10, 2021 | 120.09 | 120.96 | 118.67 | 120.67 | 1,411,627 | +1.01(+0.84%) |
Dec 09, 2021 | 119.63 | 120.84 | 119.00 | 119.66 | 770,644 | -0.64(-0.53%) |
Dec 08, 2021 | 122.96 | 123.29 | 118.95 | 120.30 | 707,208 | -2.59(-2.11%) |
Dec 07, 2021 | 126.92 | 126.92 | 122.70 | 122.89 | 1,232,802 | -1.68(-1.35%) |
Dec 06, 2021 | 125.58 | 128.42 | 124.45 | 124.57 | 675,651 | +0.53(+0.43%) |
Dec 03, 2021 | 126.50 | 127.49 | 123.36 | 124.04 | 860,554 | -2.76(-2.18%) |
Dec 02, 2021 | 123.36 | 128.66 | 122.97 | 126.80 | 793,635 | +4.13(+3.37%) |