Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 112.33 | 113.41 | 111.25 | 112.77 | 934,483 | -1.83(-1.60%) |
Feb 25, 2022 | 112.58 | 115.24 | 114.22 | 114.60 | 434,817 | +2.71(+2.42%) |
Feb 24, 2022 | 110.12 | 112.15 | 108.82 | 111.89 | 695,805 | -0.65(-0.58%) |
Feb 23, 2022 | 114.67 | 115.02 | 112.07 | 112.54 | 512,684 | -1.54(-1.35%) |
Feb 22, 2022 | 115.00 | 116.00 | 113.17 | 114.08 | 480,411 | -1.41(-1.22%) |
Feb 18, 2022 | 115.49 | 0 | -1.83(-1.56%) | |||
Feb 17, 2022 | 119.12 | 119.22 | 117.07 | 117.32 | 710,258 | -2.68(-2.23%) |
Feb 16, 2022 | 116.70 | 120.32 | 116.13 | 120.00 | 743,569 | +3.10(+2.65%) |
Feb 15, 2022 | 114.91 | 117.11 | 114.71 | 116.90 | 859,822 | +3.25(+2.86%) |
Feb 14, 2022 | 112.12 | 114.50 | 111.95 | 113.65 | 857,074 | +2.03(+1.82%) |
Feb 11, 2022 | 111.24 | 114.08 | 110.80 | 111.62 | 1,372,350 | +0.16(+0.14%) |
Feb 10, 2022 | 112.23 | 112.89 | 111.09 | 111.46 | 634,918 | -1.47(-1.30%) |
Feb 09, 2022 | 111.55 | 112.96 | 111.36 | 112.93 | 808,077 | +1.67(+1.50%) |
Feb 08, 2022 | 109.16 | 111.42 | 108.60 | 111.26 | 853,186 | +2.25(+2.06%) |
Feb 07, 2022 | 109.55 | 110.13 | 108.34 | 109.01 | 524,422 | -0.33(-0.30%) |
Feb 04, 2022 | 108.80 | 110.27 | 107.80 | 109.34 | 576,945 | -0.59(-0.54%) |
Feb 03, 2022 | 111.49 | 109.62 | 109.93 | 543,585 | -1.37(-1.23%) | |
Feb 02, 2022 | 108.78 | 112.00 | 108.51 | 111.30 | 550,396 | +2.20(+2.02%) |
Feb 01, 2022 | 109.06 | 110.00 | 108.38 | 109.10 | 644,178 | +0.73(+0.67%) |
Jan 31, 2022 | 109.53 | 108.37 | 1,698,387 | -1.84(-1.67%) | ||
Jan 28, 2022 | 108.14 | 110.29 | 107.97 | 110.21 | 702,870 | +1.46(+1.34%) |
Jan 27, 2022 | 109.62 | 110.16 | 107.74 | 108.75 | 569,032 | -0.74(-0.68%) |
Jan 26, 2022 | 109.78 | 111.63 | 108.42 | 109.49 | 585,800 | +0.03(+0.03%) |
Jan 25, 2022 | 111.09 | 111.10 | 106.01 | 109.46 | 708,631 | -1.27(-1.15%) |
Jan 24, 2022 | 108.57 | 111.04 | 107.24 | 110.73 | 663,016 | +1.34(+1.22%) |
Jan 21, 2022 | 109.44 | 110.89 | 108.89 | 109.39 | 521,713 | +0.00(+0.00%) |
Jan 20, 2022 | 109.69 | 112.04 | 109.17 | 109.39 | 404,970 | -0.23(-0.21%) |
Jan 19, 2022 | 111.83 | 113.12 | 109.54 | 109.62 | 561,058 | -2.23(-1.99%) |
Jan 18, 2022 | 116.41 | 116.96 | 111.52 | 111.85 | 623,033 | -4.47(-3.84%) |
Jan 14, 2022 | 116.32 | 0 | +1.03(+0.89%) | |||
Jan 13, 2022 | 113.22 | 115.97 | 111.48 | 115.29 | 438,812 | +1.61(+1.42%) |
Jan 12, 2022 | 113.94 | 114.78 | 113.35 | 113.68 | 374,459 | -0.76(-0.66%) |
Jan 11, 2022 | 114.03 | 114.52 | 112.16 | 114.44 | 594,840 | +0.71(+0.62%) |
Jan 10, 2022 | 112.00 | 114.01 | 111.41 | 113.73 | 644,258 | +2.14(+1.92%) |
Jan 07, 2022 | 110.77 | 112.63 | 110.41 | 111.59 | 689,481 | +0.31(+0.28%) |
Jan 06, 2022 | 114.11 | 114.21 | 111.06 | 111.28 | 663,322 | -2.72(-2.39%) |
Jan 05, 2022 | 115.75 | 117.90 | 113.90 | 114.00 | 750,137 | -1.39(-1.20%) |
Jan 04, 2022 | 115.67 | 116.52 | 114.98 | 115.39 | 562,835 | -0.04(-0.03%) |
Jan 03, 2022 | 114.07 | 115.58 | 113.10 | 115.43 | 630,603 | +1.67(+1.47%) |
Dec 31, 2021 | 113.50 | 114.71 | 113.50 | 113.76 | 610,901 | +0.48(+0.42%) |
Dec 30, 2021 | 113.34 | 114.86 | 113.20 | 113.28 | 464,961 | -0.15(-0.13%) |
Dec 29, 2021 | 112.38 | 114.27 | 112.38 | 113.43 | 570,701 | +0.87(+0.77%) |
Dec 28, 2021 | 111.08 | 112.80 | 111.08 | 112.56 | 463,078 | +1.39(+1.25%) |
Dec 27, 2021 | 111.42 | 111.99 | 110.15 | 111.17 | 531,110 | -0.25(-0.22%) |
Dec 23, 2021 | 109.64 | 112.10 | 109.58 | 111.42 | 681,983 | +1.74(+1.59%) |
Dec 22, 2021 | 108.86 | 110.41 | 108.82 | 109.68 | 490,905 | +0.82(+0.75%) |
Dec 21, 2021 | 107.93 | 110.22 | 107.73 | 108.86 | 779,789 | +1.93(+1.80%) |
Dec 20, 2021 | 104.64 | 106.99 | 104.06 | 106.93 | 1,202,237 | +2.06(+1.96%) |
Dec 17, 2021 | 105.76 | 106.15 | 103.76 | 104.87 | 1,993,294 | -0.52(-0.49%) |
Dec 16, 2021 | 105.50 | 106.53 | 105.19 | 105.39 | 894,344 | +0.23(+0.22%) |
Dec 15, 2021 | 105.77 | 105.82 | 103.82 | 105.16 | 840,014 | +0.09(+0.09%) |
Dec 14, 2021 | 105.09 | 107.74 | 104.67 | 105.07 | 804,155 | -0.57(-0.54%) |
Dec 13, 2021 | 105.79 | 106.54 | 105.38 | 105.64 | 863,053 | -0.17(-0.16%) |
Dec 10, 2021 | 105.45 | 106.76 | 104.96 | 105.81 | 748,453 | +0.74(+0.70%) |
Dec 09, 2021 | 104.42 | 106.02 | 103.62 | 105.07 | 725,631 | +0.03(+0.03%) |
Dec 08, 2021 | 102.76 | 105.58 | 102.32 | 105.04 | 1,025,753 | +1.92(+1.86%) |
Dec 07, 2021 | 102.38 | 104.51 | 101.85 | 103.12 | 1,256,548 | +1.02(+1.00%) |
Dec 06, 2021 | 100.21 | 103.54 | 99.67 | 102.10 | 1,036,067 | +3.26(+3.30%) |
Dec 03, 2021 | 98.64 | 99.71 | 97.79 | 98.84 | 1,178,332 | +0.48(+0.49%) |
Dec 02, 2021 | 95.38 | 99.11 | 95.14 | 98.36 | 1,053,144 | +3.61(+3.81%) |