Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.79 | 107.47 | 103.94 | 105.54 | 1,362,522 | -3.59(-3.29%) |
Feb 25, 2022 | 105.73 | 109.25 | 106.71 | 109.14 | 980,195 | +4.47(+4.27%) |
Feb 24, 2022 | 101.23 | 105.30 | 100.20 | 104.67 | 1,413,602 | -0.63(-0.60%) |
Feb 23, 2022 | 109.80 | 110.12 | 104.86 | 105.30 | 876,418 | -3.49(-3.21%) |
Feb 22, 2022 | 109.36 | 110.73 | 107.74 | 108.79 | 959,672 | -1.03(-0.94%) |
Feb 18, 2022 | 109.82 | 0 | +0.06(+0.06%) | |||
Feb 17, 2022 | 116.24 | 116.24 | 109.39 | 109.76 | 1,063,792 | -7.25(-6.20%) |
Feb 16, 2022 | 115.77 | 117.77 | 115.13 | 117.01 | 983,449 | +0.93(+0.80%) |
Feb 15, 2022 | 113.95 | 116.35 | 113.68 | 116.08 | 839,510 | +3.49(+3.10%) |
Feb 14, 2022 | 114.48 | 115.26 | 111.44 | 112.59 | 1,128,037 | -1.48(-1.30%) |
Feb 11, 2022 | 115.31 | 117.41 | 113.50 | 114.07 | 1,317,245 | -1.94(-1.67%) |
Feb 10, 2022 | 116.21 | 118.51 | 115.38 | 116.01 | 1,051,711 | -0.79(-0.67%) |
Feb 09, 2022 | 116.48 | 117.02 | 114.37 | 116.80 | 623,237 | +0.81(+0.69%) |
Feb 08, 2022 | 114.28 | 116.46 | 114.28 | 115.99 | 1,115,651 | +2.35(+2.07%) |
Feb 07, 2022 | 112.95 | 114.23 | 112.05 | 113.64 | 847,027 | +0.98(+0.87%) |
Feb 04, 2022 | 110.89 | 113.51 | 110.44 | 112.66 | 938,079 | +1.84(+1.66%) |
Feb 03, 2022 | 111.16 | 110.82 | 1,023,112 | -0.68(-0.61%) | ||
Feb 02, 2022 | 110.06 | 111.83 | 109.22 | 111.50 | 927,470 | +1.22(+1.11%) |
Feb 01, 2022 | 108.14 | 110.42 | 106.85 | 110.28 | 1,065,272 | +2.20(+2.03%) |
Jan 31, 2022 | 106.77 | 108.08 | 1,206,661 | +0.93(+0.87%) | ||
Jan 28, 2022 | 105.88 | 107.26 | 104.43 | 107.15 | 691,220 | +0.83(+0.78%) |
Jan 27, 2022 | 108.17 | 109.96 | 105.44 | 106.32 | 1,149,805 | -0.45(-0.42%) |
Jan 26, 2022 | 107.77 | 109.74 | 106.06 | 106.76 | 1,483,966 | -0.17(-0.16%) |
Jan 25, 2022 | 106.18 | 108.10 | 104.10 | 106.93 | 1,257,589 | -0.85(-0.79%) |
Jan 24, 2022 | 103.25 | 108.16 | 101.93 | 107.78 | 1,643,829 | +2.22(+2.10%) |
Jan 21, 2022 | 110.24 | 110.45 | 104.61 | 105.57 | 1,805,283 | -5.64(-5.07%) |
Jan 20, 2022 | 116.32 | 118.41 | 110.46 | 111.21 | 2,396,479 | -5.39(-4.63%) |
Jan 19, 2022 | 122.94 | 122.94 | 116.50 | 116.60 | 1,643,810 | -5.93(-4.84%) |
Jan 18, 2022 | 123.20 | 123.55 | 121.36 | 122.53 | 1,096,659 | -1.28(-1.03%) |
Jan 14, 2022 | 123.81 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 123.25 | 125.23 | 123.15 | 123.45 | 1,017,938 | +0.44(+0.36%) |
Jan 12, 2022 | 122.21 | 123.37 | 121.49 | 123.01 | 1,116,781 | +1.06(+0.87%) |
Jan 11, 2022 | 120.80 | 122.50 | 119.23 | 121.95 | 1,101,517 | +2.19(+1.83%) |
Jan 10, 2022 | 120.46 | 120.69 | 118.22 | 119.76 | 1,039,152 | -0.38(-0.32%) |
Jan 07, 2022 | 116.69 | 120.66 | 116.63 | 120.14 | 1,237,087 | +3.41(+2.92%) |
Jan 06, 2022 | 117.37 | 118.26 | 115.12 | 116.73 | 631,798 | +1.44(+1.25%) |
Jan 05, 2022 | 117.68 | 118.26 | 115.06 | 115.30 | 862,190 | -0.79(-0.68%) |
Jan 04, 2022 | 113.22 | 117.11 | 113.22 | 116.08 | 954,829 | +4.24(+3.79%) |
Jan 03, 2022 | 111.83 | 112.34 | 110.86 | 111.84 | 697,247 | +1.01(+0.91%) |
Dec 31, 2021 | 110.20 | 110.20 | 109.92 | 110.83 | 398,908 | +0.19(+0.17%) |
Dec 30, 2021 | 111.40 | 112.26 | 110.45 | 110.64 | 255,411 | -0.56(-0.51%) |
Dec 29, 2021 | 111.61 | 111.94 | 110.89 | 111.21 | 311,586 | -0.03(-0.03%) |
Dec 28, 2021 | 111.76 | 112.53 | 111.09 | 111.24 | 431,886 | -0.49(-0.44%) |
Dec 27, 2021 | 109.59 | 111.78 | 108.95 | 111.73 | 400,234 | +2.20(+2.00%) |
Dec 23, 2021 | 109.83 | 111.19 | 109.39 | 109.53 | 507,289 | +0.40(+0.36%) |
Dec 22, 2021 | 109.06 | 110.02 | 108.50 | 109.14 | 465,464 | -0.01(-0.01%) |
Dec 21, 2021 | 107.42 | 109.82 | 107.42 | 109.14 | 580,282 | +3.06(+2.88%) |
Dec 20, 2021 | 106.72 | 106.84 | 104.24 | 106.09 | 818,708 | -2.54(-2.34%) |
Dec 17, 2021 | 110.14 | 110.25 | 107.42 | 108.62 | 1,551,788 | -1.64(-1.49%) |
Dec 16, 2021 | 110.15 | 111.34 | 109.00 | 110.27 | 943,337 | +1.39(+1.28%) |
Dec 15, 2021 | 109.10 | 109.25 | 107.15 | 108.88 | 645,090 | +0.01(+0.01%) |
Dec 14, 2021 | 108.48 | 110.13 | 107.02 | 108.87 | 802,651 | +0.39(+0.36%) |
Dec 13, 2021 | 109.57 | 109.57 | 107.26 | 108.48 | 589,287 | -1.19(-1.08%) |
Dec 10, 2021 | 110.96 | 111.18 | 108.73 | 109.66 | 450,020 | -0.54(-0.49%) |
Dec 09, 2021 | 109.14 | 110.79 | 108.66 | 110.20 | 562,139 | +0.47(+0.43%) |
Dec 08, 2021 | 111.35 | 111.55 | 109.10 | 109.73 | 680,690 | -0.97(-0.87%) |
Dec 07, 2021 | 109.96 | 111.30 | 109.27 | 110.69 | 534,983 | +1.50(+1.37%) |
Dec 06, 2021 | 109.28 | 110.44 | 108.37 | 109.19 | 801,833 | +1.73(+1.61%) |
Dec 03, 2021 | 109.88 | 109.98 | 106.27 | 107.46 | 637,324 | -1.86(-1.70%) |
Dec 02, 2021 | 105.92 | 109.55 | 105.41 | 109.32 | 952,439 | +4.18(+3.98%) |