Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 114.59 | 116.49 | 114.27 | 115.77 | 2,799,533 | -1.71(-1.46%) |
Feb 25, 2022 | 114.39 | 117.60 | 115.80 | 117.48 | 1,889,731 | +3.97(+3.50%) |
Feb 24, 2022 | 113.23 | 113.92 | 110.39 | 113.51 | 3,427,724 | -2.31(-2.00%) |
Feb 23, 2022 | 118.06 | 118.52 | 115.61 | 115.82 | 2,235,033 | -1.70(-1.45%) |
Feb 22, 2022 | 117.89 | 118.56 | 116.63 | 117.52 | 3,152,026 | -0.75(-0.64%) |
Feb 18, 2022 | 118.27 | 0 | +3.05(+2.65%) | |||
Feb 17, 2022 | 115.25 | 115.74 | 113.88 | 115.22 | 1,918,012 | -0.79(-0.68%) |
Feb 16, 2022 | 116.21 | 117.34 | 115.86 | 116.01 | 1,912,554 | -0.68(-0.59%) |
Feb 15, 2022 | 117.73 | 118.49 | 116.01 | 116.69 | 2,352,144 | -0.56(-0.47%) |
Feb 14, 2022 | 117.73 | 118.67 | 115.63 | 117.25 | 3,478,661 | +1.33(+1.15%) |
Feb 11, 2022 | 115.33 | 116.96 | 114.64 | 115.91 | 3,024,780 | +0.09(+0.08%) |
Feb 10, 2022 | 116.55 | 118.31 | 115.51 | 115.82 | 2,341,282 | -1.31(-1.12%) |
Feb 09, 2022 | 119.28 | 119.54 | 117.01 | 117.13 | 2,111,152 | -2.35(-1.97%) |
Feb 08, 2022 | 117.98 | 119.82 | 117.81 | 119.48 | 3,055,948 | +2.27(+1.94%) |
Feb 07, 2022 | 115.54 | 118.22 | 114.95 | 117.21 | 3,311,652 | +2.48(+2.16%) |
Feb 04, 2022 | 113.15 | 115.80 | 113.15 | 114.73 | 2,807,184 | +0.42(+0.37%) |
Feb 03, 2022 | 110.81 | 114.71 | 114.31 | 5,334,967 | +3.74(+3.38%) | |
Feb 02, 2022 | 111.51 | 112.50 | 110.10 | 110.57 | 5,907,075 | -0.97(-0.87%) |
Feb 01, 2022 | 112.01 | 112.27 | 109.36 | 111.53 | 3,584,220 | -1.83(-1.62%) |
Jan 31, 2022 | 112.14 | 113.75 | 113.37 | 3,840,210 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.74 | 113.65 | 111.11 | 113.55 | 2,108,567 | +0.57(+0.51%) |
Jan 27, 2022 | 113.71 | 116.08 | 112.23 | 112.97 | 2,324,966 | -0.05(-0.04%) |
Jan 26, 2022 | 114.03 | 114.94 | 112.18 | 113.02 | 2,803,885 | -1.53(-1.34%) |
Jan 25, 2022 | 112.94 | 115.41 | 111.40 | 114.55 | 2,343,816 | +0.01(+0.01%) |
Jan 24, 2022 | 112.44 | 114.87 | 110.81 | 114.54 | 2,959,484 | +2.36(+2.10%) |
Jan 21, 2022 | 112.55 | 113.97 | 111.83 | 112.18 | 4,055,852 | -0.07(-0.07%) |
Jan 20, 2022 | 113.98 | 115.52 | 112.09 | 112.26 | 2,592,934 | -1.35(-1.19%) |
Jan 19, 2022 | 116.21 | 116.21 | 113.11 | 113.61 | 1,964,700 | -2.15(-1.86%) |
Jan 18, 2022 | 116.16 | 116.77 | 113.78 | 115.76 | 2,514,120 | -0.81(-0.69%) |
Jan 14, 2022 | 116.57 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 116.79 | 117.85 | 116.37 | 116.64 | 1,835,004 | +0.35(+0.30%) |
Jan 12, 2022 | 115.93 | 116.74 | 115.09 | 116.30 | 1,695,730 | -0.03(-0.02%) |
Jan 11, 2022 | 116.83 | 117.15 | 114.47 | 116.33 | 2,149,193 | +0.26(+0.23%) |
Jan 10, 2022 | 118.85 | 119.53 | 115.57 | 116.06 | 2,844,593 | -2.26(-1.91%) |
Jan 07, 2022 | 115.38 | 118.56 | 114.76 | 118.33 | 2,463,224 | +3.33(+2.90%) |
Jan 06, 2022 | 115.49 | 116.28 | 113.88 | 114.99 | 1,608,228 | +1.30(+1.14%) |
Jan 05, 2022 | 114.42 | 115.56 | 113.66 | 113.70 | 1,958,661 | -0.10(-0.09%) |
Jan 04, 2022 | 112.18 | 114.14 | 111.80 | 113.80 | 1,999,365 | +2.69(+2.42%) |
Jan 03, 2022 | 110.62 | 112.46 | 110.26 | 111.11 | 2,048,566 | +0.58(+0.53%) |
Dec 31, 2021 | 110.46 | 111.48 | 110.46 | 110.53 | 1,217,722 | -0.03(-0.03%) |
Dec 30, 2021 | 111.32 | 111.77 | 110.46 | 110.56 | 1,332,549 | -0.25(-0.23%) |
Dec 29, 2021 | 110.10 | 111.25 | 109.87 | 110.81 | 1,797,734 | +0.81(+0.73%) |
Dec 28, 2021 | 108.90 | 110.34 | 108.89 | 110.00 | 1,395,556 | +0.95(+0.87%) |
Dec 27, 2021 | 107.25 | 109.10 | 106.88 | 109.06 | 1,188,226 | +1.83(+1.71%) |
Dec 23, 2021 | 107.16 | 108.23 | 106.87 | 107.22 | 1,131,546 | +0.67(+0.63%) |
Dec 22, 2021 | 106.33 | 107.05 | 106.04 | 106.56 | 1,162,370 | +0.09(+0.09%) |
Dec 21, 2021 | 106.14 | 107.87 | 106.14 | 106.46 | 1,452,973 | +0.95(+0.90%) |
Dec 20, 2021 | 106.20 | 106.77 | 104.71 | 105.51 | 2,106,979 | -1.72(-1.60%) |
Dec 17, 2021 | 108.39 | 108.68 | 106.95 | 107.23 | 5,307,814 | -1.58(-1.45%) |
Dec 16, 2021 | 107.27 | 109.20 | 107.17 | 108.81 | 2,720,814 | +2.16(+2.03%) |
Dec 15, 2021 | 104.47 | 107.11 | 103.87 | 106.65 | 3,180,221 | +2.64(+2.54%) |
Dec 14, 2021 | 101.91 | 104.78 | 101.51 | 104.01 | 2,351,212 | +2.36(+2.32%) |
Dec 13, 2021 | 101.36 | 102.05 | 99.98 | 101.65 | 1,815,189 | +0.17(+0.17%) |
Dec 10, 2021 | 102.08 | 102.08 | 100.92 | 101.48 | 1,481,901 | +0.33(+0.32%) |
Dec 09, 2021 | 100.04 | 101.88 | 99.69 | 101.15 | 2,294,449 | -1.27(-1.24%) |
Dec 08, 2021 | 103.48 | 103.79 | 101.66 | 102.42 | 2,316,915 | -1.15(-1.11%) |
Dec 07, 2021 | 103.12 | 104.27 | 102.38 | 103.57 | 2,831,425 | +0.43(+0.42%) |
Dec 06, 2021 | 102.90 | 104.76 | 102.64 | 103.14 | 2,485,089 | +1.37(+1.35%) |
Dec 03, 2021 | 103.13 | 104.10 | 101.21 | 101.76 | 2,996,032 | -1.28(-1.24%) |
Dec 02, 2021 | 101.69 | 103.95 | 101.05 | 103.04 | 2,343,174 | +2.40(+2.38%) |