Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 114.34 | 119.72 | 113.48 | 119.40 | 4,373,039 | +4.18(+3.62%) |
Feb 25, 2022 | 110.29 | 115.83 | 111.24 | 115.22 | 3,665,474 | +4.65(+4.21%) |
Feb 24, 2022 | 115.09 | 115.14 | 106.48 | 110.57 | 5,362,526 | -1.44(-1.29%) |
Feb 23, 2022 | 112.01 | 116.37 | 110.42 | 112.01 | 4,560,503 | +1.32(+1.20%) |
Feb 22, 2022 | 116.67 | 117.86 | 109.15 | 110.69 | 4,881,983 | -2.97(-2.62%) |
Feb 18, 2022 | 113.67 | 0 | +1.54(+1.37%) | |||
Feb 17, 2022 | 112.06 | 114.94 | 111.64 | 112.13 | 2,234,807 | -0.11(-0.10%) |
Feb 16, 2022 | 111.60 | 115.52 | 110.83 | 112.24 | 2,626,377 | +1.68(+1.52%) |
Feb 15, 2022 | 108.94 | 111.02 | 106.45 | 110.56 | 2,695,949 | -2.24(-1.98%) |
Feb 14, 2022 | 115.92 | 117.15 | 111.46 | 112.80 | 3,454,002 | -4.41(-3.76%) |
Feb 11, 2022 | 113.97 | 118.06 | 112.32 | 117.21 | 4,250,083 | +4.45(+3.95%) |
Feb 10, 2022 | 110.74 | 115.93 | 110.28 | 112.76 | 2,795,306 | +1.33(+1.19%) |
Feb 09, 2022 | 107.63 | 111.95 | 107.63 | 111.43 | 2,074,616 | +3.90(+3.63%) |
Feb 08, 2022 | 111.66 | 112.06 | 105.55 | 107.53 | 3,766,921 | -5.02(-4.46%) |
Feb 07, 2022 | 113.26 | 115.06 | 111.06 | 112.55 | 2,394,273 | -1.62(-1.42%) |
Feb 04, 2022 | 113.81 | 117.32 | 113.11 | 114.17 | 3,238,344 | +2.31(+2.06%) |
Feb 03, 2022 | 111.90 | 112.91 | 109.58 | 111.87 | 2,106,695 | -1.37(-1.21%) |
Feb 02, 2022 | 112.39 | 113.97 | 110.01 | 113.23 | 2,543,544 | +0.66(+0.58%) |
Feb 01, 2022 | 107.92 | 113.46 | 106.00 | 112.58 | 4,112,768 | +3.50(+3.21%) |
Jan 31, 2022 | 110.67 | 109.07 | 2,798,171 | -2.21(-1.99%) | ||
Jan 28, 2022 | 111.75 | 112.85 | 108.12 | 111.29 | 2,728,172 | +0.07(+0.06%) |
Jan 27, 2022 | 113.69 | 115.90 | 108.94 | 111.22 | 3,092,862 | +1.07(+0.97%) |
Jan 26, 2022 | 112.15 | 113.77 | 108.20 | 110.15 | 3,665,686 | +0.36(+0.33%) |
Jan 25, 2022 | 102.52 | 110.78 | 99.59 | 109.78 | 3,895,306 | +6.54(+6.33%) |
Jan 24, 2022 | 97.68 | 103.87 | 94.42 | 103.25 | 4,091,118 | +1.24(+1.21%) |
Jan 21, 2022 | 103.07 | 104.41 | 99.79 | 102.01 | 3,715,323 | -3.39(-3.22%) |
Jan 20, 2022 | 106.39 | 111.68 | 105.22 | 105.40 | 3,087,594 | -3.28(-3.02%) |
Jan 19, 2022 | 109.81 | 110.49 | 106.78 | 108.69 | 2,426,757 | -0.20(-0.18%) |
Jan 18, 2022 | 112.73 | 113.91 | 107.03 | 108.88 | 5,152,375 | -2.83(-2.53%) |
Jan 14, 2022 | 111.71 | 0 | +4.44(+4.13%) | |||
Jan 13, 2022 | 107.37 | 110.03 | 106.80 | 107.28 | 3,045,058 | -0.42(-0.39%) |
Jan 12, 2022 | 108.60 | 108.67 | 105.73 | 107.70 | 4,031,887 | +0.18(+0.17%) |
Jan 11, 2022 | 105.67 | 108.00 | 102.79 | 107.52 | 3,958,312 | +2.60(+2.48%) |
Jan 10, 2022 | 105.13 | 105.32 | 101.74 | 104.92 | 2,725,850 | -0.15(-0.14%) |
Jan 07, 2022 | 107.21 | 107.80 | 103.94 | 105.06 | 2,823,878 | -1.84(-1.72%) |
Jan 06, 2022 | 106.30 | 107.56 | 104.73 | 106.90 | 3,864,588 | +4.79(+4.69%) |
Jan 05, 2022 | 104.94 | 106.77 | 101.43 | 102.11 | 3,903,847 | -0.94(-0.92%) |
Jan 04, 2022 | 97.96 | 103.49 | 97.47 | 103.06 | 5,209,950 | +6.36(+6.58%) |
Jan 03, 2022 | 93.01 | 97.20 | 92.98 | 96.69 | 2,315,612 | +3.45(+3.70%) |
Dec 31, 2021 | 91.74 | 93.65 | 91.19 | 93.24 | 1,496,631 | +0.47(+0.50%) |
Dec 30, 2021 | 93.99 | 95.02 | 92.66 | 92.78 | 1,420,447 | -1.21(-1.29%) |
Dec 29, 2021 | 95.05 | 96.16 | 93.82 | 93.99 | 1,451,949 | -1.25(-1.32%) |
Dec 28, 2021 | 96.50 | 97.12 | 94.31 | 95.24 | 1,628,994 | -0.85(-0.88%) |
Dec 27, 2021 | 91.58 | 96.16 | 90.01 | 96.09 | 2,385,779 | +4.50(+4.91%) |
Dec 23, 2021 | 91.64 | 92.85 | 90.98 | 91.59 | 1,896,970 | +0.22(+0.24%) |
Dec 22, 2021 | 89.76 | 92.53 | 89.03 | 91.38 | 2,043,438 | +0.68(+0.75%) |
Dec 21, 2021 | 87.68 | 91.05 | 87.22 | 90.69 | 2,478,068 | +5.00(+5.83%) |
Dec 20, 2021 | 84.39 | 85.59 | 82.15 | 85.70 | 3,191,681 | -2.86(-3.23%) |
Dec 17, 2021 | 89.63 | 90.61 | 87.02 | 88.56 | 5,799,939 | -2.48(-2.73%) |
Dec 16, 2021 | 91.28 | 93.61 | 90.60 | 91.04 | 3,054,952 | +1.34(+1.49%) |
Dec 15, 2021 | 90.40 | 90.40 | 85.62 | 89.70 | 4,268,887 | -0.28(-0.31%) |
Dec 14, 2021 | 90.47 | 92.99 | 89.53 | 89.98 | 3,196,549 | -2.20(-2.38%) |
Dec 13, 2021 | 95.01 | 95.89 | 91.26 | 92.17 | 2,325,836 | -3.75(-3.91%) |
Dec 10, 2021 | 96.49 | 97.04 | 93.16 | 95.92 | 2,244,792 | +0.53(+0.56%) |
Dec 09, 2021 | 97.17 | 98.07 | 94.95 | 95.39 | 2,233,571 | -2.85(-2.90%) |
Dec 08, 2021 | 100.38 | 100.83 | 97.77 | 98.24 | 2,665,497 | -1.69(-1.70%) |
Dec 07, 2021 | 95.25 | 101.04 | 95.06 | 99.94 | 3,416,579 | +6.11(+6.51%) |
Dec 06, 2021 | 93.49 | 94.87 | 91.26 | 93.83 | 2,228,939 | +2.42(+2.65%) |
Dec 03, 2021 | 93.52 | 94.40 | 89.62 | 91.41 | 2,888,281 | -0.61(-0.66%) |
Dec 02, 2021 | 87.78 | 93.10 | 86.04 | 92.02 | 3,341,056 | +2.97(+3.33%) |