Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.83 | 106.49 | 103.00 | 104.58 | 1,374,982 | -3.56(-3.29%) |
Feb 25, 2022 | 104.78 | 108.27 | 105.75 | 108.15 | 989,159 | +4.43(+4.27%) |
Feb 24, 2022 | 100.31 | 104.34 | 99.29 | 103.72 | 1,426,530 | -0.62(-0.60%) |
Feb 23, 2022 | 108.81 | 109.12 | 103.91 | 104.34 | 884,433 | -3.46(-3.21%) |
Feb 22, 2022 | 108.37 | 109.72 | 106.76 | 107.81 | 968,449 | -1.02(-0.94%) |
Feb 18, 2022 | 108.83 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 115.19 | 115.19 | 108.39 | 108.76 | 1,073,520 | -7.19(-6.20%) |
Feb 16, 2022 | 114.72 | 116.70 | 114.09 | 115.95 | 992,443 | +0.92(+0.80%) |
Feb 15, 2022 | 112.92 | 115.30 | 112.65 | 115.03 | 847,188 | +3.46(+3.10%) |
Feb 14, 2022 | 113.44 | 114.22 | 110.43 | 111.57 | 1,138,354 | -1.47(-1.30%) |
Feb 11, 2022 | 114.26 | 116.34 | 112.47 | 113.04 | 1,329,292 | -1.92(-1.67%) |
Feb 10, 2022 | 115.16 | 117.43 | 114.33 | 114.96 | 1,061,329 | -0.78(-0.67%) |
Feb 09, 2022 | 115.43 | 115.96 | 113.33 | 115.74 | 628,936 | +0.80(+0.69%) |
Feb 08, 2022 | 113.24 | 115.41 | 113.24 | 114.94 | 1,125,854 | +2.33(+2.07%) |
Feb 07, 2022 | 111.93 | 113.20 | 111.04 | 112.61 | 854,773 | +0.97(+0.87%) |
Feb 04, 2022 | 109.89 | 112.48 | 109.44 | 111.64 | 946,658 | +1.82(+1.66%) |
Feb 03, 2022 | 110.16 | 109.82 | 1,032,468 | -0.67(-0.61%) | ||
Feb 02, 2022 | 109.06 | 110.82 | 108.22 | 110.49 | 935,951 | +1.21(+1.11%) |
Feb 01, 2022 | 107.16 | 109.42 | 105.88 | 109.28 | 1,075,015 | +2.18(+2.03%) |
Jan 31, 2022 | 105.80 | 107.10 | 1,217,697 | +0.92(+0.86%) | ||
Jan 28, 2022 | 104.92 | 106.29 | 103.48 | 106.18 | 697,541 | +0.83(+0.78%) |
Jan 27, 2022 | 107.19 | 108.96 | 104.48 | 105.36 | 1,160,320 | -0.44(-0.42%) |
Jan 26, 2022 | 106.80 | 108.74 | 105.10 | 105.80 | 1,497,537 | -0.17(-0.16%) |
Jan 25, 2022 | 105.22 | 107.12 | 103.16 | 105.96 | 1,269,089 | -0.84(-0.79%) |
Jan 24, 2022 | 102.31 | 107.18 | 101.00 | 106.81 | 1,658,862 | +2.19(+2.10%) |
Jan 21, 2022 | 109.24 | 109.45 | 103.67 | 104.61 | 1,821,792 | -5.59(-5.07%) |
Jan 20, 2022 | 115.26 | 117.34 | 109.46 | 110.20 | 2,418,395 | -5.34(-4.62%) |
Jan 19, 2022 | 121.83 | 121.83 | 115.45 | 115.55 | 1,658,844 | -5.88(-4.84%) |
Jan 18, 2022 | 122.08 | 122.43 | 120.26 | 121.42 | 1,106,688 | -1.27(-1.03%) |
Jan 14, 2022 | 122.69 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 122.13 | 124.09 | 122.04 | 122.33 | 1,027,247 | +0.44(+0.36%) |
Jan 12, 2022 | 121.10 | 122.25 | 120.39 | 121.89 | 1,126,994 | +1.05(+0.87%) |
Jan 11, 2022 | 119.71 | 121.39 | 118.14 | 120.84 | 1,111,590 | +2.17(+1.83%) |
Jan 10, 2022 | 119.37 | 119.60 | 117.14 | 118.68 | 1,048,655 | -0.38(-0.32%) |
Jan 07, 2022 | 115.63 | 119.56 | 115.57 | 119.05 | 1,248,400 | +3.38(+2.92%) |
Jan 06, 2022 | 116.31 | 117.19 | 114.08 | 115.67 | 637,576 | +1.42(+1.25%) |
Jan 05, 2022 | 116.61 | 117.19 | 114.02 | 114.25 | 870,075 | -0.78(-0.68%) |
Jan 04, 2022 | 112.19 | 116.05 | 112.19 | 115.03 | 963,561 | +4.20(+3.79%) |
Jan 03, 2022 | 110.82 | 111.32 | 109.86 | 110.83 | 703,623 | +1.00(+0.91%) |
Dec 31, 2021 | 109.20 | 109.20 | 108.93 | 109.83 | 402,556 | +0.18(+0.17%) |
Dec 30, 2021 | 110.39 | 111.24 | 109.45 | 109.64 | 257,747 | -0.56(-0.51%) |
Dec 29, 2021 | 110.60 | 110.93 | 109.88 | 110.20 | 314,436 | -0.03(-0.02%) |
Dec 28, 2021 | 110.74 | 111.51 | 110.08 | 110.23 | 435,836 | -0.49(-0.44%) |
Dec 27, 2021 | 108.60 | 110.77 | 107.96 | 110.72 | 403,894 | +2.18(+2.00%) |
Dec 23, 2021 | 108.83 | 110.18 | 108.39 | 108.54 | 511,928 | +0.39(+0.37%) |
Dec 22, 2021 | 108.07 | 109.02 | 107.51 | 108.15 | 469,721 | -0.01(-0.01%) |
Dec 21, 2021 | 106.45 | 108.83 | 106.45 | 108.16 | 585,588 | +3.03(+2.88%) |
Dec 20, 2021 | 105.75 | 105.87 | 103.30 | 105.12 | 826,196 | -2.52(-2.34%) |
Dec 17, 2021 | 109.15 | 109.25 | 106.45 | 107.64 | 1,565,979 | -1.62(-1.49%) |
Dec 16, 2021 | 109.16 | 110.33 | 108.02 | 109.27 | 951,964 | +1.38(+1.28%) |
Dec 15, 2021 | 108.11 | 108.26 | 106.18 | 107.89 | 650,989 | +0.01(+0.01%) |
Dec 14, 2021 | 107.49 | 109.13 | 106.05 | 107.88 | 809,991 | +0.39(+0.36%) |
Dec 13, 2021 | 108.58 | 108.58 | 106.29 | 107.49 | 594,676 | -1.17(-1.08%) |
Dec 10, 2021 | 109.95 | 110.17 | 107.74 | 108.67 | 454,136 | -0.53(-0.49%) |
Dec 09, 2021 | 108.15 | 109.79 | 107.68 | 109.20 | 567,280 | +0.47(+0.43%) |
Dec 08, 2021 | 110.34 | 110.54 | 108.11 | 108.73 | 686,915 | -0.96(-0.87%) |
Dec 07, 2021 | 108.96 | 110.29 | 108.28 | 109.69 | 539,875 | +1.49(+1.38%) |
Dec 06, 2021 | 108.29 | 109.44 | 107.39 | 108.20 | 809,166 | +1.72(+1.61%) |
Dec 03, 2021 | 108.88 | 108.98 | 105.31 | 106.49 | 643,152 | -1.84(-1.70%) |
Dec 02, 2021 | 104.96 | 108.56 | 104.46 | 108.33 | 961,150 | +4.14(+3.98%) |