Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 113.65 | 117.00 | 113.62 | 116.63 | 1,998,249 | -0.54(-0.46%) |
Feb 25, 2022 | 112.93 | 117.84 | 114.49 | 117.17 | 1,885,680 | +5.42(+4.85%) |
Feb 24, 2022 | 108.26 | 111.91 | 107.16 | 111.75 | 2,101,309 | -1.65(-1.46%) |
Feb 23, 2022 | 116.51 | 116.51 | 113.03 | 113.40 | 1,674,913 | -1.88(-1.63%) |
Feb 22, 2022 | 116.91 | 117.81 | 114.42 | 115.28 | 1,413,681 | -1.70(-1.45%) |
Feb 18, 2022 | 116.98 | 0 | +0.69(+0.59%) | |||
Feb 17, 2022 | 118.46 | 118.61 | 115.82 | 116.29 | 1,822,442 | -3.53(-2.95%) |
Feb 16, 2022 | 119.01 | 121.06 | 119.01 | 119.83 | 1,085,517 | -0.20(-0.16%) |
Feb 15, 2022 | 118.25 | 121.52 | 117.99 | 120.03 | 1,786,171 | +3.17(+2.71%) |
Feb 14, 2022 | 118.10 | 119.47 | 116.01 | 116.86 | 2,033,665 | +0.02(+0.02%) |
Feb 11, 2022 | 116.55 | 119.56 | 115.89 | 116.84 | 2,190,385 | -0.59(-0.50%) |
Feb 10, 2022 | 117.17 | 120.14 | 116.80 | 117.43 | 2,152,378 | -0.08(-0.06%) |
Feb 09, 2022 | 116.61 | 118.56 | 115.79 | 117.50 | 1,526,929 | +1.78(+1.54%) |
Feb 08, 2022 | 112.53 | 116.06 | 111.81 | 115.72 | 1,607,417 | +4.27(+3.83%) |
Feb 07, 2022 | 110.58 | 112.22 | 109.79 | 111.45 | 1,214,961 | +1.12(+1.01%) |
Feb 04, 2022 | 109.46 | 111.42 | 109.17 | 110.33 | 1,532,077 | +1.22(+1.11%) |
Feb 03, 2022 | 110.26 | 108.83 | 109.12 | 1,428,334 | -1.43(-1.29%) | |
Feb 02, 2022 | 110.46 | 111.03 | 108.61 | 110.55 | 1,762,291 | -0.53(-0.47%) |
Feb 01, 2022 | 108.64 | 111.35 | 108.29 | 111.08 | 1,365,674 | +2.14(+1.96%) |
Jan 31, 2022 | 105.81 | 109.04 | 108.94 | 1,371,717 | +1.89(+1.77%) | |
Jan 28, 2022 | 105.95 | 107.17 | 103.96 | 107.05 | 1,652,832 | +0.49(+0.46%) |
Jan 27, 2022 | 111.96 | 112.63 | 106.18 | 106.56 | 1,851,469 | -3.76(-3.41%) |
Jan 26, 2022 | 111.70 | 113.62 | 108.89 | 110.32 | 2,227,570 | -1.15(-1.03%) |
Jan 25, 2022 | 106.60 | 112.99 | 106.27 | 111.47 | 2,509,741 | +2.92(+2.69%) |
Jan 24, 2022 | 107.80 | 108.87 | 103.53 | 108.55 | 2,816,349 | +0.84(+0.78%) |
Jan 21, 2022 | 109.66 | 110.68 | 107.25 | 107.72 | 2,080,770 | -2.21(-2.01%) |
Jan 20, 2022 | 110.80 | 113.84 | 109.08 | 109.93 | 3,842,133 | -1.60(-1.43%) |
Jan 19, 2022 | 117.00 | 117.20 | 111.33 | 111.53 | 3,096,847 | -4.91(-4.22%) |
Jan 18, 2022 | 119.58 | 119.73 | 115.01 | 116.44 | 2,663,740 | -3.59(-2.99%) |
Jan 14, 2022 | 120.04 | 0 | -1.75(-1.44%) | |||
Jan 13, 2022 | 121.05 | 123.11 | 120.83 | 121.79 | 2,202,780 | +1.50(+1.25%) |
Jan 12, 2022 | 121.41 | 122.51 | 119.90 | 120.28 | 1,589,719 | -0.73(-0.61%) |
Jan 11, 2022 | 120.33 | 121.08 | 119.02 | 121.02 | 1,274,924 | +1.00(+0.83%) |
Jan 10, 2022 | 119.49 | 120.04 | 116.32 | 120.02 | 2,183,028 | +1.72(+1.46%) |
Jan 07, 2022 | 115.50 | 119.70 | 114.69 | 118.30 | 2,151,306 | +2.70(+2.34%) |
Jan 06, 2022 | 115.36 | 116.05 | 112.73 | 115.59 | 1,765,578 | +2.05(+1.81%) |
Jan 05, 2022 | 114.74 | 116.47 | 113.41 | 113.54 | 1,643,678 | -1.56(-1.36%) |
Jan 04, 2022 | 113.37 | 116.01 | 112.97 | 115.10 | 2,195,628 | +3.44(+3.08%) |
Jan 03, 2022 | 110.05 | 112.06 | 109.92 | 111.66 | 1,387,425 | +2.90(+2.67%) |
Dec 31, 2021 | 108.69 | 109.75 | 108.66 | 108.76 | 813,238 | -0.25(-0.23%) |
Dec 30, 2021 | 109.09 | 110.45 | 108.92 | 109.02 | 662,038 | +0.06(+0.05%) |
Dec 29, 2021 | 109.27 | 109.86 | 108.64 | 108.96 | 562,246 | -0.28(-0.26%) |
Dec 28, 2021 | 108.50 | 110.53 | 108.43 | 109.24 | 675,238 | -0.05(-0.04%) |
Dec 27, 2021 | 108.97 | 109.36 | 107.47 | 109.29 | 1,202,445 | +0.73(+0.68%) |
Dec 23, 2021 | 108.91 | 110.38 | 108.20 | 108.55 | 1,440,668 | +0.45(+0.42%) |
Dec 22, 2021 | 107.98 | 108.86 | 107.53 | 108.10 | 1,140,588 | -0.29(-0.27%) |
Dec 21, 2021 | 104.63 | 108.45 | 104.47 | 108.39 | 1,580,145 | +5.22(+5.06%) |
Dec 20, 2021 | 104.56 | 104.95 | 101.85 | 103.17 | 1,833,573 | -4.23(-3.93%) |
Dec 17, 2021 | 107.95 | 108.28 | 105.49 | 107.40 | 5,216,577 | -1.52(-1.39%) |
Dec 16, 2021 | 109.47 | 110.65 | 108.30 | 108.91 | 1,552,879 | +0.69(+0.63%) |
Dec 15, 2021 | 108.52 | 109.13 | 105.16 | 108.22 | 2,365,211 | -0.51(-0.47%) |
Dec 14, 2021 | 106.27 | 109.42 | 106.10 | 108.73 | 2,779,133 | +2.52(+2.38%) |
Dec 13, 2021 | 109.15 | 109.68 | 105.98 | 106.21 | 2,006,134 | -3.69(-3.36%) |
Dec 10, 2021 | 109.47 | 110.34 | 108.34 | 109.90 | 2,458,578 | +1.39(+1.28%) |
Dec 09, 2021 | 106.63 | 109.34 | 105.88 | 108.51 | 1,772,689 | +1.61(+1.51%) |
Dec 08, 2021 | 107.58 | 108.52 | 106.68 | 106.90 | 1,900,455 | -0.75(-0.70%) |
Dec 07, 2021 | 106.92 | 108.95 | 106.60 | 107.65 | 2,037,664 | +2.33(+2.22%) |
Dec 06, 2021 | 104.66 | 107.09 | 103.78 | 105.32 | 2,242,456 | +3.04(+2.97%) |
Dec 03, 2021 | 103.64 | 104.00 | 100.99 | 102.28 | 2,362,759 | -1.34(-1.29%) |
Dec 02, 2021 | 100.94 | 105.07 | 100.16 | 103.61 | 2,104,198 | +3.73(+3.73%) |