Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 103.28 | 106.99 | 103.28 | 106.42 | 690,395 | +1.57(+1.50%) |
Feb 25, 2022 | 104.75 | 105.33 | 103.56 | 104.85 | 854,137 | +0.20(+0.19%) |
Feb 24, 2022 | 100.81 | 104.99 | 99.69 | 104.65 | 1,029,531 | +0.78(+0.75%) |
Feb 23, 2022 | 109.08 | 109.08 | 103.49 | 103.87 | 618,722 | -4.48(-4.14%) |
Feb 22, 2022 | 112.97 | 114.09 | 107.99 | 108.35 | 746,160 | -5.02(-4.43%) |
Feb 18, 2022 | 113.37 | 0 | +0.11(+0.10%) | |||
Feb 17, 2022 | 115.23 | 115.65 | 112.58 | 113.26 | 949,497 | -3.59(-3.07%) |
Feb 16, 2022 | 117.09 | 117.79 | 115.54 | 116.84 | 1,054,637 | -1.19(-1.00%) |
Feb 15, 2022 | 115.06 | 118.90 | 114.85 | 118.03 | 858,491 | +4.00(+3.51%) |
Feb 14, 2022 | 113.43 | 115.59 | 112.66 | 114.03 | 756,205 | +0.73(+0.65%) |
Feb 11, 2022 | 115.84 | 117.75 | 111.92 | 113.29 | 1,022,250 | -1.99(-1.73%) |
Feb 10, 2022 | 115.48 | 119.72 | 114.40 | 115.28 | 906,530 | -0.50(-0.43%) |
Feb 09, 2022 | 113.70 | 116.90 | 113.70 | 115.78 | 1,055,976 | +4.25(+3.81%) |
Feb 08, 2022 | 113.01 | 115.85 | 108.82 | 111.52 | 2,091,017 | +9.16(+8.95%) |
Feb 07, 2022 | 101.82 | 102.91 | 99.99 | 102.36 | 1,508,909 | +1.11(+1.09%) |
Feb 04, 2022 | 101.58 | 102.78 | 99.65 | 101.26 | 737,015 | -0.84(-0.82%) |
Feb 03, 2022 | 102.63 | 103.95 | 101.22 | 102.10 | 827,288 | -0.74(-0.72%) |
Feb 02, 2022 | 104.03 | 104.61 | 99.95 | 102.84 | 855,569 | -1.66(-1.59%) |
Feb 01, 2022 | 103.34 | 104.82 | 101.90 | 104.50 | 435,843 | +0.87(+0.84%) |
Jan 31, 2022 | 102.17 | 103.66 | 103.64 | 912,696 | +1.67(+1.64%) | |
Jan 28, 2022 | 99.81 | 102.12 | 98.24 | 101.97 | 686,448 | +1.73(+1.73%) |
Jan 27, 2022 | 103.50 | 104.98 | 99.24 | 100.23 | 1,417,198 | -2.67(-2.59%) |
Jan 26, 2022 | 104.77 | 106.61 | 101.65 | 102.90 | 608,700 | -0.22(-0.21%) |
Jan 25, 2022 | 103.56 | 104.17 | 99.91 | 103.12 | 601,652 | -2.02(-1.93%) |
Jan 24, 2022 | 101.58 | 105.41 | 99.17 | 105.15 | 671,579 | +1.26(+1.22%) |
Jan 21, 2022 | 104.71 | 106.62 | 103.00 | 103.88 | 489,920 | -1.04(-0.99%) |
Jan 20, 2022 | 106.94 | 109.33 | 104.58 | 104.93 | 674,976 | -2.42(-2.26%) |
Jan 19, 2022 | 112.92 | 112.92 | 107.12 | 107.35 | 654,999 | -4.63(-4.14%) |
Jan 18, 2022 | 110.86 | 112.31 | 109.75 | 111.98 | 644,388 | +0.51(+0.46%) |
Jan 14, 2022 | 111.47 | 0 | -0.89(-0.79%) | |||
Jan 13, 2022 | 110.44 | 112.90 | 109.43 | 112.36 | 752,739 | +2.94(+2.68%) |
Jan 12, 2022 | 110.20 | 110.91 | 108.23 | 109.43 | 658,288 | +0.00(+0.00%) |
Jan 11, 2022 | 107.30 | 109.50 | 106.35 | 109.43 | 579,059 | +3.07(+2.88%) |
Jan 10, 2022 | 107.46 | 107.93 | 104.90 | 106.36 | 797,289 | -1.07(-1.00%) |
Jan 07, 2022 | 106.79 | 108.77 | 106.65 | 107.43 | 645,439 | +0.50(+0.46%) |
Jan 06, 2022 | 108.81 | 109.74 | 106.62 | 106.93 | 428,048 | -0.82(-0.76%) |
Jan 05, 2022 | 109.19 | 111.59 | 107.71 | 107.76 | 894,361 | -0.72(-0.66%) |
Jan 04, 2022 | 105.46 | 108.90 | 104.94 | 108.47 | 534,092 | +4.80(+4.63%) |
Jan 03, 2022 | 103.71 | 105.57 | 103.28 | 103.67 | 436,109 | +1.08(+1.05%) |
Dec 31, 2021 | 101.47 | 103.42 | 101.36 | 102.59 | 369,820 | +1.13(+1.12%) |
Dec 30, 2021 | 102.30 | 103.69 | 101.46 | 101.46 | 376,498 | -1.02(-0.99%) |
Dec 29, 2021 | 102.58 | 103.76 | 101.99 | 102.48 | 365,687 | -0.32(-0.31%) |
Dec 28, 2021 | 103.08 | 104.12 | 102.49 | 102.80 | 304,046 | -0.72(-0.70%) |
Dec 27, 2021 | 102.32 | 104.09 | 102.05 | 103.52 | 415,772 | +1.30(+1.27%) |
Dec 23, 2021 | 102.17 | 103.19 | 101.97 | 102.22 | 298,923 | +1.10(+1.08%) |
Dec 22, 2021 | 99.52 | 101.25 | 99.13 | 101.12 | 970,813 | +0.19(+0.19%) |
Dec 21, 2021 | 97.86 | 101.22 | 97.46 | 100.93 | 718,002 | +4.47(+4.63%) |
Dec 20, 2021 | 97.76 | 98.50 | 96.11 | 96.46 | 697,641 | -2.92(-2.94%) |
Dec 17, 2021 | 100.59 | 101.32 | 98.41 | 99.38 | 1,466,557 | -2.42(-2.38%) |
Dec 16, 2021 | 103.29 | 103.66 | 101.14 | 101.81 | 437,681 | -0.08(-0.08%) |
Dec 15, 2021 | 102.95 | 102.95 | 100.20 | 101.89 | 473,517 | -0.78(-0.76%) |
Dec 14, 2021 | 101.03 | 104.65 | 101.03 | 102.66 | 869,838 | +0.94(+0.92%) |
Dec 13, 2021 | 103.08 | 103.78 | 100.30 | 101.73 | 830,969 | -1.92(-1.85%) |
Dec 10, 2021 | 103.88 | 105.76 | 101.90 | 103.64 | 920,627 | -2.59(-2.44%) |
Dec 09, 2021 | 104.88 | 108.82 | 104.47 | 106.24 | 903,645 | +0.91(+0.86%) |
Dec 08, 2021 | 105.26 | 105.87 | 104.49 | 105.33 | 477,880 | -0.11(-0.10%) |
Dec 07, 2021 | 104.90 | 107.33 | 103.87 | 105.43 | 788,972 | +2.12(+2.05%) |
Dec 06, 2021 | 101.41 | 103.97 | 100.14 | 103.31 | 836,425 | +3.13(+3.12%) |
Dec 03, 2021 | 100.99 | 101.29 | 98.99 | 100.18 | 756,877 | -0.16(-0.16%) |
Dec 02, 2021 | 97.46 | 100.67 | 97.19 | 100.34 | 665,809 | +3.77(+3.90%) |