Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.63 | 109.43 | 105.63 | 108.85 | 674,989 | +1.60(+1.50%) |
Feb 25, 2022 | 107.15 | 107.73 | 105.92 | 107.25 | 835,077 | +0.21(+0.19%) |
Feb 24, 2022 | 103.11 | 107.39 | 101.96 | 107.04 | 1,006,556 | +0.80(+0.75%) |
Feb 23, 2022 | 111.58 | 111.58 | 105.85 | 106.24 | 604,915 | -4.58(-4.14%) |
Feb 22, 2022 | 115.54 | 116.70 | 110.45 | 110.82 | 729,509 | -5.14(-4.43%) |
Feb 18, 2022 | 115.96 | 0 | +0.12(+0.10%) | |||
Feb 17, 2022 | 117.86 | 118.29 | 115.15 | 115.84 | 928,308 | -3.67(-3.07%) |
Feb 16, 2022 | 119.76 | 120.48 | 118.18 | 119.51 | 1,031,102 | -1.21(-1.00%) |
Feb 15, 2022 | 117.68 | 121.61 | 117.47 | 120.72 | 839,334 | +4.09(+3.51%) |
Feb 14, 2022 | 116.02 | 118.23 | 115.23 | 116.63 | 739,329 | +0.75(+0.65%) |
Feb 11, 2022 | 118.48 | 120.44 | 114.48 | 115.88 | 999,438 | -2.03(-1.73%) |
Feb 10, 2022 | 118.11 | 122.45 | 117.01 | 117.91 | 886,300 | -0.51(-0.43%) |
Feb 09, 2022 | 116.29 | 119.57 | 116.29 | 118.42 | 1,032,411 | +4.35(+3.81%) |
Feb 08, 2022 | 115.59 | 118.49 | 111.30 | 114.07 | 2,044,355 | +9.37(+8.95%) |
Feb 07, 2022 | 104.15 | 105.26 | 102.28 | 104.70 | 1,475,237 | +1.13(+1.09%) |
Feb 04, 2022 | 103.89 | 105.12 | 101.92 | 103.57 | 720,568 | -0.86(-0.82%) |
Feb 03, 2022 | 104.97 | 106.32 | 103.53 | 104.43 | 808,826 | -0.76(-0.72%) |
Feb 02, 2022 | 106.40 | 107.00 | 102.23 | 105.19 | 836,476 | -1.70(-1.59%) |
Feb 01, 2022 | 105.70 | 107.21 | 104.23 | 106.89 | 426,117 | +0.89(+0.84%) |
Jan 31, 2022 | 104.50 | 106.03 | 106.00 | 892,329 | +1.71(+1.64%) | |
Jan 28, 2022 | 102.08 | 104.45 | 100.48 | 104.29 | 671,129 | +1.77(+1.73%) |
Jan 27, 2022 | 105.87 | 107.38 | 101.50 | 102.52 | 1,385,573 | -2.73(-2.60%) |
Jan 26, 2022 | 107.16 | 109.04 | 103.97 | 105.25 | 595,116 | -0.23(-0.21%) |
Jan 25, 2022 | 105.92 | 106.55 | 102.19 | 105.48 | 588,226 | -2.07(-1.93%) |
Jan 24, 2022 | 103.90 | 107.82 | 101.43 | 107.55 | 656,592 | +1.29(+1.22%) |
Jan 21, 2022 | 107.10 | 109.05 | 105.36 | 106.25 | 478,987 | -1.07(-0.99%) |
Jan 20, 2022 | 109.38 | 111.83 | 106.97 | 107.32 | 659,914 | -2.48(-2.26%) |
Jan 19, 2022 | 115.50 | 115.50 | 109.56 | 109.80 | 640,382 | -4.74(-4.14%) |
Jan 18, 2022 | 113.39 | 114.87 | 112.26 | 114.54 | 630,008 | +0.52(+0.46%) |
Jan 14, 2022 | 114.02 | 0 | -0.91(-0.79%) | |||
Jan 13, 2022 | 112.96 | 115.48 | 111.93 | 114.93 | 735,941 | +3.00(+2.68%) |
Jan 12, 2022 | 112.71 | 113.44 | 110.70 | 111.93 | 643,598 | +0.00(+0.00%) |
Jan 11, 2022 | 109.75 | 112.00 | 108.78 | 111.93 | 566,137 | +3.14(+2.89%) |
Jan 10, 2022 | 109.91 | 110.40 | 107.30 | 108.79 | 779,497 | -1.09(-1.00%) |
Jan 07, 2022 | 109.23 | 111.25 | 109.09 | 109.88 | 631,035 | +0.51(+0.46%) |
Jan 06, 2022 | 111.29 | 112.24 | 109.05 | 109.38 | 418,496 | -0.84(-0.76%) |
Jan 05, 2022 | 111.68 | 114.14 | 110.17 | 110.22 | 874,403 | -0.73(-0.66%) |
Jan 04, 2022 | 107.86 | 111.38 | 107.33 | 110.95 | 522,173 | +4.91(+4.63%) |
Jan 03, 2022 | 106.07 | 107.98 | 105.64 | 106.04 | 426,377 | +1.10(+1.05%) |
Dec 31, 2021 | 103.79 | 105.78 | 103.68 | 104.93 | 361,568 | +1.16(+1.11%) |
Dec 30, 2021 | 104.64 | 106.06 | 103.78 | 103.78 | 368,096 | -1.04(-0.99%) |
Dec 29, 2021 | 104.92 | 106.13 | 104.32 | 104.82 | 357,526 | -0.33(-0.31%) |
Dec 28, 2021 | 105.43 | 106.50 | 104.83 | 105.14 | 297,261 | -0.74(-0.70%) |
Dec 27, 2021 | 104.65 | 106.46 | 104.38 | 105.88 | 406,494 | +1.33(+1.27%) |
Dec 23, 2021 | 104.50 | 105.55 | 104.30 | 104.55 | 292,252 | +1.12(+1.08%) |
Dec 22, 2021 | 101.79 | 103.56 | 101.39 | 103.43 | 949,149 | +0.20(+0.19%) |
Dec 21, 2021 | 100.09 | 103.53 | 99.69 | 103.23 | 701,979 | +4.57(+4.63%) |
Dec 20, 2021 | 100.00 | 100.75 | 98.30 | 98.67 | 682,073 | -2.98(-2.94%) |
Dec 17, 2021 | 102.89 | 103.64 | 100.66 | 101.65 | 1,433,830 | -2.48(-2.38%) |
Dec 16, 2021 | 105.65 | 106.03 | 103.45 | 104.13 | 427,914 | -0.08(-0.08%) |
Dec 15, 2021 | 105.30 | 105.30 | 102.48 | 104.21 | 462,951 | -0.80(-0.76%) |
Dec 14, 2021 | 103.33 | 107.04 | 103.33 | 105.01 | 850,427 | +0.96(+0.92%) |
Dec 13, 2021 | 105.43 | 106.15 | 102.59 | 104.05 | 812,425 | -1.96(-1.85%) |
Dec 10, 2021 | 106.25 | 108.17 | 104.23 | 106.01 | 900,083 | -2.65(-2.44%) |
Dec 09, 2021 | 107.28 | 111.30 | 106.85 | 108.66 | 883,479 | +0.93(+0.87%) |
Dec 08, 2021 | 107.67 | 108.29 | 106.88 | 107.73 | 467,216 | -0.11(-0.10%) |
Dec 07, 2021 | 107.30 | 109.78 | 106.24 | 107.84 | 771,366 | +2.17(+2.05%) |
Dec 06, 2021 | 103.72 | 106.34 | 102.43 | 105.67 | 817,760 | +3.20(+3.12%) |
Dec 03, 2021 | 103.30 | 103.60 | 101.25 | 102.47 | 739,987 | -0.16(-0.16%) |
Dec 02, 2021 | 99.69 | 102.96 | 99.41 | 102.63 | 650,951 | +3.85(+3.90%) |