Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 107.10 | 108.68 | 104.37 | 105.79 | 696,837 | -1.95(-1.81%) |
Feb 25, 2022 | 104.09 | 108.01 | 104.66 | 107.74 | 764,751 | +3.34(+3.20%) |
Feb 24, 2022 | 99.98 | 105.16 | 99.21 | 104.40 | 1,120,929 | +1.31(+1.27%) |
Feb 23, 2022 | 102.47 | 106.30 | 102.29 | 103.09 | 940,381 | +0.00(+0.00%) |
Feb 22, 2022 | 99.30 | 105.47 | 99.20 | 103.09 | 964,655 | +5.25(+5.37%) |
Feb 18, 2022 | 97.84 | 0 | +9.40(+10.63%) | |||
Feb 17, 2022 | 93.01 | 93.13 | 88.37 | 88.44 | 745,750 | -4.09(-4.42%) |
Feb 16, 2022 | 94.55 | 94.55 | 91.32 | 92.53 | 434,056 | -2.86(-3.00%) |
Feb 15, 2022 | 93.89 | 95.99 | 93.25 | 95.39 | 635,436 | +2.99(+3.24%) |
Feb 14, 2022 | 95.95 | 96.10 | 92.22 | 92.40 | 612,252 | -3.63(-3.78%) |
Feb 11, 2022 | 96.61 | 97.95 | 95.17 | 96.03 | 648,152 | +0.69(+0.72%) |
Feb 10, 2022 | 96.11 | 99.32 | 95.00 | 95.34 | 398,282 | -2.30(-2.36%) |
Feb 09, 2022 | 96.06 | 98.95 | 95.76 | 97.64 | 391,015 | +2.62(+2.76%) |
Feb 08, 2022 | 96.04 | 96.16 | 93.18 | 95.02 | 611,287 | -1.38(-1.43%) |
Feb 07, 2022 | 99.43 | 99.45 | 95.85 | 96.40 | 450,880 | -2.47(-2.50%) |
Feb 04, 2022 | 100.78 | 101.11 | 97.39 | 98.87 | 869,371 | -0.81(-0.81%) |
Feb 03, 2022 | 100.11 | 99.50 | 99.68 | 480,347 | -2.51(-2.46%) | |
Feb 02, 2022 | 101.64 | 103.22 | 100.56 | 102.19 | 527,548 | -0.13(-0.13%) |
Feb 01, 2022 | 103.50 | 104.96 | 100.00 | 102.32 | 540,622 | -1.04(-1.01%) |
Jan 31, 2022 | 102.53 | 103.36 | 601,713 | +1.62(+1.59%) | ||
Jan 28, 2022 | 92.00 | 101.77 | 91.55 | 101.74 | 1,856,270 | +10.24(+11.19%) |
Jan 27, 2022 | 96.10 | 97.36 | 91.14 | 91.50 | 665,703 | -3.68(-3.87%) |
Jan 26, 2022 | 99.62 | 100.99 | 94.75 | 95.18 | 581,724 | -3.93(-3.97%) |
Jan 25, 2022 | 102.13 | 102.75 | 96.81 | 99.11 | 1,250,638 | -3.50(-3.41%) |
Jan 24, 2022 | 100.93 | 103.15 | 96.18 | 102.61 | 1,105,331 | -2.40(-2.29%) |
Jan 21, 2022 | 108.83 | 109.31 | 104.84 | 105.01 | 579,992 | -4.39(-4.01%) |
Jan 20, 2022 | 113.80 | 115.82 | 109.30 | 109.40 | 501,227 | -2.92(-2.60%) |
Jan 19, 2022 | 110.57 | 113.61 | 108.88 | 112.32 | 663,440 | +2.26(+2.05%) |
Jan 18, 2022 | 114.66 | 115.43 | 109.65 | 110.06 | 760,196 | -4.82(-4.20%) |
Jan 14, 2022 | 114.88 | 0 | -2.62(-2.23%) | |||
Jan 13, 2022 | 125.67 | 125.67 | 117.19 | 117.50 | 1,136,003 | -7.26(-5.82%) |
Jan 12, 2022 | 127.62 | 129.00 | 124.49 | 124.76 | 698,988 | -2.86(-2.24%) |
Jan 11, 2022 | 130.20 | 131.88 | 125.98 | 127.62 | 820,241 | -2.67(-2.05%) |
Jan 10, 2022 | 123.00 | 130.68 | 122.22 | 130.29 | 887,490 | +6.19(+4.99%) |
Jan 07, 2022 | 130.16 | 130.25 | 122.74 | 124.10 | 1,161,869 | -2.79(-2.20%) |
Jan 06, 2022 | 125.18 | 130.11 | 122.47 | 126.89 | 659,041 | +0.09(+0.07%) |
Jan 05, 2022 | 125.55 | 130.44 | 123.72 | 126.80 | 813,747 | +0.64(+0.51%) |
Jan 04, 2022 | 132.47 | 134.16 | 123.50 | 126.16 | 1,231,015 | -8.13(-6.05%) |
Jan 03, 2022 | 135.48 | 135.90 | 130.92 | 134.29 | 809,971 | -0.70(-0.52%) |
Dec 31, 2021 | 132.81 | 136.96 | 132.50 | 134.99 | 688,752 | +1.89(+1.42%) |
Dec 30, 2021 | 128.99 | 133.78 | 128.00 | 133.10 | 848,951 | +5.10(+3.98%) |
Dec 29, 2021 | 127.75 | 128.40 | 124.59 | 128.00 | 944,457 | +1.03(+0.81%) |
Dec 28, 2021 | 131.99 | 133.00 | 125.38 | 126.97 | 1,507,880 | -4.97(-3.77%) |
Dec 27, 2021 | 137.36 | 138.46 | 131.10 | 131.94 | 1,594,284 | -5.45(-3.97%) |
Dec 23, 2021 | 140.30 | 144.40 | 135.15 | 137.39 | 5,425,254 | -28.85(-17.35%) |
Dec 22, 2021 | 168.01 | 168.05 | 162.05 | 166.24 | 594,167 | -0.70(-0.42%) |
Dec 21, 2021 | 180.00 | 180.06 | 160.97 | 166.94 | 1,287,011 | -12.42(-6.93%) |
Dec 20, 2021 | 167.95 | 179.50 | 167.56 | 179.36 | 2,400,011 | +17.61(+10.89%) |
Dec 17, 2021 | 152.15 | 164.52 | 150.15 | 161.75 | 1,023,129 | +9.36(+6.14%) |
Dec 16, 2021 | 151.00 | 157.00 | 147.44 | 152.39 | 799,038 | +2.28(+1.52%) |
Dec 15, 2021 | 139.98 | 150.30 | 139.51 | 150.11 | 491,207 | +9.00(+6.38%) |
Dec 14, 2021 | 140.51 | 142.29 | 137.81 | 141.11 | 320,084 | -0.29(-0.21%) |
Dec 13, 2021 | 134.01 | 143.87 | 133.54 | 141.40 | 457,808 | +7.10(+5.29%) |
Dec 10, 2021 | 137.74 | 138.98 | 133.74 | 134.30 | 338,516 | -4.18(-3.02%) |
Dec 09, 2021 | 142.50 | 144.76 | 137.81 | 138.48 | 310,910 | -4.39(-3.07%) |
Dec 08, 2021 | 142.80 | 144.51 | 140.07 | 142.87 | 286,241 | -0.28(-0.20%) |
Dec 07, 2021 | 141.90 | 145.00 | 141.02 | 143.15 | 355,612 | +3.45(+2.47%) |
Dec 06, 2021 | 145.15 | 146.00 | 137.33 | 139.70 | 557,272 | -8.25(-5.58%) |
Dec 03, 2021 | 147.00 | 150.19 | 143.00 | 147.95 | 474,770 | +1.45(+0.99%) |
Dec 02, 2021 | 144.69 | 146.90 | 143.63 | 146.50 | 490,908 | +1.81(+1.25%) |