Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 106.16 | 108.93 | 104.92 | 108.77 | 187,099 | -2.48(-2.23%) |
Feb 25, 2022 | 103.15 | 111.96 | 106.95 | 111.25 | 241,268 | +9.42(+9.25%) |
Feb 24, 2022 | 95.48 | 102.44 | 94.88 | 101.83 | 258,726 | +1.09(+1.08%) |
Feb 23, 2022 | 103.61 | 104.64 | 100.38 | 100.74 | 91,269 | -1.35(-1.32%) |
Feb 22, 2022 | 101.88 | 104.65 | 100.19 | 102.09 | 86,586 | -1.29(-1.25%) |
Feb 18, 2022 | 103.38 | 0 | -2.04(-1.94%) | |||
Feb 17, 2022 | 109.38 | 109.52 | 104.92 | 105.42 | 70,875 | -5.36(-4.84%) |
Feb 16, 2022 | 108.54 | 111.45 | 107.63 | 110.78 | 31,618 | +0.72(+0.65%) |
Feb 15, 2022 | 109.22 | 111.34 | 108.85 | 110.06 | 55,415 | +3.33(+3.12%) |
Feb 14, 2022 | 109.29 | 109.83 | 104.31 | 106.73 | 133,588 | -3.35(-3.04%) |
Feb 11, 2022 | 114.36 | 116.59 | 109.67 | 110.08 | 124,706 | -4.87(-4.23%) |
Feb 10, 2022 | 116.29 | 119.41 | 113.48 | 114.95 | 139,591 | -5.43(-4.51%) |
Feb 09, 2022 | 119.43 | 121.25 | 119.10 | 120.38 | 86,088 | +2.65(+2.25%) |
Feb 08, 2022 | 113.38 | 118.21 | 112.58 | 117.73 | 43,615 | +2.91(+2.54%) |
Feb 07, 2022 | 115.85 | 116.85 | 114.03 | 114.82 | 68,499 | -0.67(-0.58%) |
Feb 04, 2022 | 114.15 | 117.94 | 113.04 | 115.49 | 109,929 | -1.46(-1.25%) |
Feb 03, 2022 | 117.68 | 116.24 | 116.94 | 109,044 | -1.57(-1.33%) | |
Feb 02, 2022 | 113.87 | 119.25 | 112.88 | 118.52 | 119,499 | +4.29(+3.76%) |
Feb 01, 2022 | 113.21 | 114.33 | 111.14 | 114.22 | 115,916 | +1.01(+0.89%) |
Jan 31, 2022 | 110.33 | 113.40 | 113.21 | 84,021 | +2.30(+2.08%) | |
Jan 28, 2022 | 104.20 | 110.71 | 102.29 | 110.91 | 108,604 | +6.45(+6.18%) |
Jan 27, 2022 | 105.10 | 109.27 | 103.64 | 104.46 | 145,583 | +0.61(+0.59%) |
Jan 26, 2022 | 105.95 | 108.62 | 101.45 | 103.85 | 229,996 | -1.65(-1.57%) |
Jan 25, 2022 | 103.36 | 107.66 | 100.82 | 105.50 | 120,807 | -1.98(-1.84%) |
Jan 24, 2022 | 105.07 | 107.80 | 97.22 | 107.48 | 374,168 | -1.38(-1.27%) |
Jan 21, 2022 | 113.01 | 114.08 | 108.13 | 108.86 | 231,902 | -3.27(-2.92%) |
Jan 20, 2022 | 114.83 | 118.22 | 111.86 | 112.14 | 94,274 | -2.16(-1.89%) |
Jan 19, 2022 | 116.38 | 118.92 | 114.03 | 114.29 | 89,761 | -1.51(-1.30%) |
Jan 18, 2022 | 117.58 | 118.01 | 114.96 | 115.80 | 96,404 | -5.07(-4.20%) |
Jan 14, 2022 | 120.87 | 0 | -0.46(-0.38%) | |||
Jan 13, 2022 | 127.11 | 127.22 | 120.92 | 121.33 | 137,675 | -6.19(-4.85%) |
Jan 12, 2022 | 127.20 | 127.95 | 125.80 | 127.51 | 105,910 | -0.98(-0.76%) |
Jan 11, 2022 | 126.16 | 128.63 | 123.56 | 128.49 | 200,965 | +2.97(+2.37%) |
Jan 10, 2022 | 120.37 | 125.70 | 119.37 | 125.52 | 176,398 | +3.68(+3.02%) |
Jan 07, 2022 | 122.84 | 123.56 | 121.19 | 121.84 | 128,064 | -1.74(-1.41%) |
Jan 06, 2022 | 126.29 | 128.09 | 123.12 | 123.58 | 147,410 | -4.65(-3.63%) |
Jan 05, 2022 | 131.78 | 134.19 | 128.02 | 128.23 | 162,029 | -2.77(-2.11%) |
Jan 04, 2022 | 136.22 | 136.22 | 129.27 | 131.00 | 193,164 | -5.40(-3.96%) |
Jan 03, 2022 | 140.18 | 140.18 | 132.81 | 136.40 | 199,991 | -4.45(-3.16%) |
Dec 31, 2021 | 142.40 | 143.71 | 140.71 | 140.85 | 75,864 | -1.60(-1.13%) |
Dec 30, 2021 | 142.09 | 144.02 | 142.09 | 142.45 | 74,552 | +0.56(+0.40%) |
Dec 29, 2021 | 139.03 | 142.61 | 138.83 | 141.89 | 73,042 | +2.73(+1.96%) |
Dec 28, 2021 | 140.89 | 141.62 | 138.37 | 139.16 | 70,495 | -1.27(-0.91%) |
Dec 27, 2021 | 137.86 | 140.48 | 137.42 | 140.43 | 90,431 | +4.06(+2.98%) |
Dec 23, 2021 | 135.83 | 137.53 | 134.55 | 136.37 | 109,362 | +1.65(+1.23%) |
Dec 22, 2021 | 130.14 | 134.85 | 129.30 | 134.72 | 107,060 | +4.66(+3.59%) |
Dec 21, 2021 | 129.88 | 130.17 | 126.06 | 130.06 | 68,704 | +1.56(+1.21%) |
Dec 20, 2021 | 130.14 | 131.14 | 125.17 | 128.50 | 101,041 | -2.51(-1.92%) |
Dec 17, 2021 | 131.97 | 133.98 | 129.30 | 131.02 | 109,661 | -2.66(-1.99%) |
Dec 16, 2021 | 131.81 | 135.58 | 130.59 | 133.68 | 153,609 | +2.55(+1.95%) |
Dec 15, 2021 | 124.28 | 131.50 | 124.28 | 131.12 | 125,777 | +7.54(+6.10%) |
Dec 14, 2021 | 123.59 | 125.39 | 122.05 | 123.59 | 68,152 | -1.67(-1.33%) |
Dec 13, 2021 | 121.80 | 126.14 | 121.80 | 125.26 | 75,710 | +3.59(+2.95%) |
Dec 10, 2021 | 120.47 | 122.42 | 119.60 | 121.66 | 51,367 | +1.11(+0.92%) |
Dec 09, 2021 | 119.30 | 121.62 | 119.23 | 120.56 | 46,043 | +0.96(+0.80%) |
Dec 08, 2021 | 118.25 | 119.94 | 116.36 | 119.59 | 46,983 | +2.66(+2.28%) |
Dec 07, 2021 | 115.19 | 117.75 | 114.58 | 116.93 | 42,578 | +4.27(+3.79%) |
Dec 06, 2021 | 112.03 | 113.90 | 111.13 | 112.66 | 44,704 | +1.60(+1.44%) |
Dec 03, 2021 | 112.26 | 113.71 | 108.14 | 111.06 | 69,827 | +0.87(+0.79%) |
Dec 02, 2021 | 108.14 | 111.40 | 106.97 | 110.18 | 85,093 | +1.23(+1.13%) |