Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 99.57 | 101.21 | 98.29 | 100.88 | 749,108 | -0.29(-0.29%) |
Feb 25, 2022 | 99.53 | 101.48 | 98.35 | 101.17 | 803,686 | +1.24(+1.24%) |
Feb 24, 2022 | 98.06 | 101.38 | 95.90 | 99.94 | 1,413,035 | -0.68(-0.68%) |
Feb 23, 2022 | 105.14 | 105.60 | 100.60 | 100.62 | 1,011,702 | -4.22(-4.03%) |
Feb 22, 2022 | 108.33 | 108.33 | 103.88 | 104.84 | 501,134 | -3.08(-2.85%) |
Feb 18, 2022 | 107.92 | 0 | -0.17(-0.16%) | |||
Feb 17, 2022 | 109.60 | 110.32 | 108.08 | 108.09 | 356,643 | -1.81(-1.65%) |
Feb 16, 2022 | 109.74 | 110.19 | 107.71 | 109.90 | 636,190 | -0.30(-0.27%) |
Feb 15, 2022 | 111.05 | 112.42 | 109.89 | 110.20 | 415,585 | -0.34(-0.31%) |
Feb 14, 2022 | 109.56 | 111.04 | 108.88 | 110.54 | 322,061 | +1.09(+1.00%) |
Feb 11, 2022 | 109.60 | 112.28 | 108.75 | 109.45 | 517,107 | -0.06(-0.05%) |
Feb 10, 2022 | 112.56 | 114.06 | 109.39 | 109.50 | 610,620 | -4.39(-3.86%) |
Feb 09, 2022 | 115.25 | 117.11 | 113.45 | 113.89 | 356,308 | +0.55(+0.48%) |
Feb 08, 2022 | 112.25 | 114.03 | 112.25 | 113.35 | 294,415 | +1.09(+0.97%) |
Feb 07, 2022 | 114.68 | 114.80 | 112.04 | 112.26 | 331,792 | -2.20(-1.92%) |
Feb 04, 2022 | 114.67 | 115.61 | 113.82 | 114.46 | 248,788 | -0.92(-0.80%) |
Feb 03, 2022 | 116.70 | 115.08 | 115.39 | 309,801 | -2.30(-1.95%) | |
Feb 02, 2022 | 118.62 | 119.24 | 115.92 | 117.69 | 369,164 | +0.73(+0.63%) |
Feb 01, 2022 | 115.75 | 117.31 | 113.30 | 116.95 | 367,675 | +0.70(+0.60%) |
Jan 31, 2022 | 115.12 | 116.25 | 463,189 | +0.60(+0.52%) | ||
Jan 28, 2022 | 111.02 | 115.67 | 109.51 | 115.65 | 443,535 | +4.46(+4.01%) |
Jan 27, 2022 | 109.78 | 112.20 | 109.71 | 111.19 | 651,735 | +1.55(+1.42%) |
Jan 26, 2022 | 110.98 | 113.57 | 108.97 | 109.63 | 422,279 | -0.65(-0.59%) |
Jan 25, 2022 | 111.04 | 111.95 | 107.83 | 110.28 | 439,987 | -1.48(-1.32%) |
Jan 24, 2022 | 106.69 | 112.93 | 106.05 | 111.76 | 791,959 | +4.05(+3.76%) |
Jan 21, 2022 | 107.37 | 110.52 | 107.31 | 107.71 | 366,712 | -0.31(-0.29%) |
Jan 20, 2022 | 109.71 | 113.08 | 107.71 | 108.02 | 498,472 | -1.05(-0.96%) |
Jan 19, 2022 | 110.89 | 112.18 | 108.87 | 109.07 | 399,441 | -2.57(-2.30%) |
Jan 18, 2022 | 111.06 | 113.54 | 109.31 | 111.64 | 489,956 | +0.38(+0.34%) |
Jan 14, 2022 | 111.26 | 0 | -1.16(-1.03%) | |||
Jan 13, 2022 | 113.67 | 114.80 | 112.25 | 112.42 | 293,137 | -0.98(-0.86%) |
Jan 12, 2022 | 115.71 | 116.34 | 111.94 | 113.40 | 464,997 | -1.95(-1.69%) |
Jan 11, 2022 | 119.62 | 119.62 | 114.81 | 115.35 | 464,363 | -4.31(-3.60%) |
Jan 10, 2022 | 118.52 | 120.96 | 116.38 | 119.66 | 584,063 | -0.56(-0.47%) |
Jan 07, 2022 | 122.58 | 125.16 | 119.87 | 120.23 | 558,120 | +1.65(+1.39%) |
Jan 06, 2022 | 116.04 | 121.22 | 115.36 | 118.58 | 417,520 | +2.83(+2.45%) |
Jan 05, 2022 | 117.46 | 118.15 | 115.12 | 115.75 | 612,601 | -2.50(-2.12%) |
Jan 04, 2022 | 125.34 | 125.49 | 118.21 | 118.25 | 495,972 | -7.13(-5.69%) |
Jan 03, 2022 | 125.62 | 125.69 | 123.03 | 125.38 | 320,549 | -0.31(-0.25%) |
Dec 31, 2021 | 126.78 | 128.07 | 124.94 | 125.69 | 273,397 | -1.15(-0.91%) |
Dec 30, 2021 | 130.24 | 130.45 | 126.72 | 126.84 | 252,857 | -3.05(-2.35%) |
Dec 29, 2021 | 126.55 | 130.05 | 125.80 | 129.89 | 247,839 | +3.64(+2.89%) |
Dec 28, 2021 | 126.95 | 127.78 | 125.39 | 126.25 | 179,592 | -0.54(-0.42%) |
Dec 27, 2021 | 124.87 | 127.31 | 124.87 | 126.78 | 372,058 | +1.91(+1.53%) |
Dec 23, 2021 | 123.83 | 125.90 | 123.55 | 124.87 | 301,511 | +1.39(+1.13%) |
Dec 22, 2021 | 123.99 | 124.64 | 122.56 | 123.48 | 249,855 | +0.62(+0.51%) |
Dec 21, 2021 | 124.34 | 125.16 | 122.47 | 122.86 | 334,555 | -0.82(-0.66%) |
Dec 20, 2021 | 122.43 | 124.17 | 121.01 | 123.67 | 415,971 | +0.22(+0.17%) |
Dec 17, 2021 | 122.25 | 125.35 | 120.78 | 123.46 | 540,404 | +1.95(+1.60%) |
Dec 16, 2021 | 124.94 | 125.04 | 120.53 | 121.51 | 262,310 | -2.40(-1.94%) |
Dec 15, 2021 | 119.52 | 123.98 | 118.99 | 123.91 | 323,874 | +3.24(+2.69%) |
Dec 14, 2021 | 120.42 | 121.94 | 119.50 | 120.67 | 443,476 | -0.08(-0.07%) |
Dec 13, 2021 | 121.11 | 121.44 | 119.23 | 120.75 | 292,489 | -0.10(-0.09%) |
Dec 10, 2021 | 123.13 | 123.33 | 120.33 | 120.86 | 201,702 | -2.22(-1.81%) |
Dec 09, 2021 | 124.14 | 125.63 | 122.90 | 123.08 | 293,734 | -2.19(-1.74%) |
Dec 08, 2021 | 123.50 | 126.81 | 123.36 | 125.27 | 305,220 | +2.05(+1.67%) |
Dec 07, 2021 | 122.42 | 123.58 | 120.89 | 123.21 | 338,881 | +2.43(+2.01%) |
Dec 06, 2021 | 117.71 | 121.14 | 117.00 | 120.78 | 375,352 | +3.74(+3.19%) |
Dec 03, 2021 | 118.92 | 118.92 | 115.27 | 117.05 | 393,985 | -0.73(-0.62%) |
Dec 02, 2021 | 112.98 | 118.16 | 112.89 | 117.78 | 476,873 | +4.66(+4.12%) |