Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 108.98 | 110.17 | 108.12 | 109.26 | 1,414,776 | -2.15(-1.93%) |
Feb 25, 2022 | 109.33 | 111.92 | 110.12 | 111.41 | 951,985 | +2.79(+2.57%) |
Feb 24, 2022 | 107.46 | 109.16 | 106.00 | 108.62 | 1,437,959 | -1.16(-1.06%) |
Feb 23, 2022 | 112.80 | 112.80 | 109.49 | 109.78 | 953,726 | -1.91(-1.71%) |
Feb 22, 2022 | 112.17 | 113.21 | 110.58 | 111.69 | 900,033 | -0.17(-0.15%) |
Feb 18, 2022 | 111.85 | 0 | -0.50(-0.44%) | |||
Feb 17, 2022 | 113.53 | 113.77 | 111.82 | 112.35 | 814,734 | -2.26(-1.97%) |
Feb 16, 2022 | 113.64 | 115.14 | 113.53 | 114.61 | 965,722 | +0.57(+0.50%) |
Feb 15, 2022 | 111.83 | 114.26 | 111.38 | 114.04 | 915,459 | +2.73(+2.45%) |
Feb 14, 2022 | 112.41 | 113.10 | 110.82 | 111.31 | 839,840 | -1.14(-1.02%) |
Feb 11, 2022 | 112.42 | 114.77 | 111.81 | 112.45 | 956,848 | -0.63(-0.55%) |
Feb 10, 2022 | 112.61 | 114.79 | 112.61 | 113.08 | 806,296 | -0.13(-0.11%) |
Feb 09, 2022 | 112.88 | 114.14 | 112.66 | 113.21 | 613,097 | +1.13(+1.00%) |
Feb 08, 2022 | 109.81 | 112.21 | 109.71 | 112.08 | 642,010 | +2.86(+2.62%) |
Feb 07, 2022 | 110.59 | 110.99 | 108.96 | 109.22 | 1,346,448 | -0.73(-0.66%) |
Feb 04, 2022 | 110.67 | 112.53 | 109.69 | 109.95 | 1,189,429 | -1.74(-1.56%) |
Feb 03, 2022 | 111.42 | 113.26 | 111.70 | 771,280 | +0.02(+0.02%) | |
Feb 02, 2022 | 110.56 | 112.00 | 110.01 | 111.68 | 949,937 | +1.16(+1.05%) |
Feb 01, 2022 | 110.06 | 111.06 | 108.75 | 110.52 | 1,455,081 | +0.83(+0.76%) |
Jan 31, 2022 | 108.26 | 109.83 | 109.69 | 1,442,700 | +0.69(+0.63%) | |
Jan 28, 2022 | 108.83 | 111.41 | 105.90 | 108.99 | 2,308,648 | -0.33(-0.30%) |
Jan 27, 2022 | 111.59 | 112.98 | 108.63 | 109.33 | 1,715,614 | -0.53(-0.48%) |
Jan 26, 2022 | 110.83 | 112.09 | 108.93 | 109.85 | 1,787,899 | +0.28(+0.26%) |
Jan 25, 2022 | 108.50 | 110.20 | 106.06 | 109.57 | 1,333,071 | -0.41(-0.37%) |
Jan 24, 2022 | 108.03 | 110.57 | 106.75 | 109.97 | 1,807,678 | -0.78(-0.71%) |
Jan 21, 2022 | 112.73 | 113.64 | 110.51 | 110.75 | 1,165,518 | -1.92(-1.70%) |
Jan 20, 2022 | 117.30 | 118.18 | 112.62 | 112.67 | 2,033,241 | -4.92(-4.19%) |
Jan 19, 2022 | 118.36 | 119.41 | 116.92 | 117.60 | 2,083,721 | -0.17(-0.14%) |
Jan 18, 2022 | 117.26 | 118.15 | 116.26 | 117.77 | 2,030,254 | +0.14(+0.12%) |
Jan 14, 2022 | 117.63 | 0 | +0.99(+0.85%) | |||
Jan 13, 2022 | 114.18 | 118.05 | 113.93 | 116.64 | 1,932,363 | +3.30(+2.91%) |
Jan 12, 2022 | 113.02 | 113.63 | 112.32 | 113.34 | 2,161,297 | +1.38(+1.23%) |
Jan 11, 2022 | 111.23 | 111.98 | 109.95 | 111.96 | 1,232,420 | +1.62(+1.47%) |
Jan 10, 2022 | 112.54 | 113.05 | 109.70 | 110.34 | 1,463,058 | -2.55(-2.26%) |
Jan 07, 2022 | 112.83 | 113.61 | 112.36 | 112.89 | 1,052,344 | +0.24(+0.21%) |
Jan 06, 2022 | 113.47 | 114.03 | 111.77 | 112.66 | 1,121,794 | +0.01(+0.01%) |
Jan 05, 2022 | 113.48 | 115.13 | 112.34 | 112.65 | 1,374,003 | -0.02(-0.02%) |
Jan 04, 2022 | 111.35 | 113.38 | 110.55 | 112.66 | 2,107,717 | +2.33(+2.11%) |
Jan 03, 2022 | 112.06 | 112.96 | 110.10 | 110.33 | 1,094,790 | -1.18(-1.06%) |
Dec 31, 2021 | 110.08 | 111.95 | 110.08 | 111.51 | 668,040 | +1.12(+1.01%) |
Dec 30, 2021 | 111.15 | 112.00 | 110.30 | 110.40 | 497,195 | -0.53(-0.47%) |
Dec 29, 2021 | 110.40 | 111.53 | 110.40 | 110.92 | 559,744 | +0.43(+0.39%) |
Dec 28, 2021 | 109.33 | 111.17 | 109.33 | 110.49 | 584,616 | +0.75(+0.68%) |
Dec 27, 2021 | 108.57 | 109.76 | 107.96 | 109.74 | 426,332 | +1.48(+1.36%) |
Dec 23, 2021 | 107.81 | 109.23 | 107.62 | 108.27 | 767,772 | +1.13(+1.06%) |
Dec 22, 2021 | 106.02 | 107.31 | 105.02 | 107.13 | 1,335,453 | +0.82(+0.77%) |
Dec 21, 2021 | 107.80 | 108.23 | 105.96 | 106.31 | 1,483,024 | -0.45(-0.42%) |
Dec 20, 2021 | 107.68 | 107.74 | 105.45 | 106.76 | 1,340,970 | -2.69(-2.46%) |
Dec 17, 2021 | 110.46 | 111.78 | 109.09 | 109.45 | 2,299,220 | -1.31(-1.18%) |
Dec 16, 2021 | 109.75 | 111.64 | 109.34 | 110.77 | 2,255,962 | +2.01(+1.85%) |
Dec 15, 2021 | 106.55 | 108.82 | 104.25 | 108.75 | 3,321,905 | +1.89(+1.77%) |
Dec 14, 2021 | 104.99 | 107.03 | 103.94 | 106.86 | 2,116,954 | +1.69(+1.60%) |
Dec 13, 2021 | 106.83 | 107.18 | 104.51 | 105.18 | 1,015,675 | -2.29(-2.13%) |
Dec 10, 2021 | 108.06 | 108.31 | 106.95 | 107.47 | 929,522 | +0.96(+0.90%) |
Dec 09, 2021 | 105.84 | 107.55 | 105.48 | 106.50 | 1,375,908 | -0.69(-0.64%) |
Dec 08, 2021 | 105.30 | 109.26 | 105.28 | 107.19 | 1,893,963 | +3.14(+3.02%) |
Dec 07, 2021 | 102.02 | 105.45 | 101.69 | 104.05 | 1,644,349 | +3.88(+3.87%) |
Dec 06, 2021 | 100.38 | 101.69 | 99.54 | 100.17 | 1,276,740 | +1.45(+1.47%) |
Dec 03, 2021 | 97.09 | 99.47 | 96.88 | 98.73 | 1,556,023 | +2.37(+2.46%) |
Dec 02, 2021 | 94.69 | 97.30 | 94.01 | 96.35 | 1,076,100 | +2.26(+2.41%) |