Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 121.00 | 125.34 | 118.70 | 120.17 | 447,457 | -4.43(-3.56%) |
Feb 25, 2022 | 125.22 | 125.33 | 120.88 | 124.60 | 440,340 | +0.85(+0.69%) |
Feb 24, 2022 | 121.56 | 124.49 | 118.76 | 123.75 | 413,064 | -3.76(-2.95%) |
Feb 23, 2022 | 126.49 | 134.57 | 126.45 | 127.51 | 654,888 | -0.15(-0.12%) |
Feb 22, 2022 | 124.26 | 128.99 | 121.64 | 127.66 | 780,434 | +7.29(+6.06%) |
Feb 18, 2022 | 120.37 | 0 | +1.58(+1.33%) | |||
Feb 17, 2022 | 115.93 | 120.90 | 111.01 | 118.79 | 949,049 | +13.40(+12.71%) |
Feb 16, 2022 | 103.42 | 106.01 | 102.13 | 105.39 | 195,386 | +0.29(+0.28%) |
Feb 15, 2022 | 100.25 | 106.01 | 99.54 | 105.10 | 331,348 | +7.42(+7.60%) |
Feb 14, 2022 | 94.69 | 98.03 | 93.45 | 97.68 | 428,944 | +3.45(+3.66%) |
Feb 11, 2022 | 101.75 | 101.75 | 92.84 | 94.23 | 619,167 | -6.90(-6.82%) |
Feb 10, 2022 | 101.44 | 104.81 | 99.60 | 101.13 | 266,939 | -2.60(-2.51%) |
Feb 09, 2022 | 104.25 | 106.28 | 102.24 | 103.73 | 329,063 | +0.80(+0.78%) |
Feb 08, 2022 | 100.15 | 103.40 | 98.84 | 102.93 | 151,916 | +3.02(+3.02%) |
Feb 07, 2022 | 100.63 | 101.41 | 98.30 | 99.91 | 247,223 | -0.48(-0.48%) |
Feb 04, 2022 | 97.46 | 101.28 | 95.08 | 100.39 | 371,459 | +1.94(+1.97%) |
Feb 03, 2022 | 100.55 | 98.06 | 98.45 | 206,505 | -3.21(-3.16%) | |
Feb 02, 2022 | 101.87 | 105.89 | 100.88 | 101.66 | 259,330 | -1.10(-1.07%) |
Feb 01, 2022 | 101.32 | 103.72 | 98.87 | 102.76 | 227,545 | +1.25(+1.23%) |
Jan 31, 2022 | 98.43 | 101.51 | 229,594 | +3.44(+3.51%) | ||
Jan 28, 2022 | 97.03 | 98.33 | 91.59 | 98.07 | 343,454 | +0.60(+0.62%) |
Jan 27, 2022 | 102.75 | 106.08 | 95.75 | 97.47 | 234,045 | -2.57(-2.57%) |
Jan 26, 2022 | 106.08 | 106.44 | 99.34 | 100.04 | 268,432 | -3.50(-3.38%) |
Jan 25, 2022 | 104.20 | 105.27 | 101.13 | 103.54 | 585,969 | -2.94(-2.76%) |
Jan 24, 2022 | 101.22 | 106.64 | 98.29 | 106.48 | 384,031 | +1.68(+1.60%) |
Jan 21, 2022 | 104.43 | 109.34 | 103.54 | 104.80 | 221,585 | -1.40(-1.32%) |
Jan 20, 2022 | 112.87 | 113.60 | 105.93 | 106.20 | 191,377 | -5.92(-5.28%) |
Jan 19, 2022 | 116.89 | 119.06 | 111.55 | 112.12 | 245,113 | -3.93(-3.39%) |
Jan 18, 2022 | 118.69 | 118.69 | 115.13 | 116.05 | 244,968 | -4.79(-3.96%) |
Jan 14, 2022 | 120.84 | 0 | -2.66(-2.15%) | |||
Jan 13, 2022 | 118.23 | 123.96 | 118.03 | 123.50 | 334,963 | +6.98(+5.99%) |
Jan 12, 2022 | 117.00 | 119.44 | 114.15 | 116.52 | 261,450 | +0.17(+0.15%) |
Jan 11, 2022 | 113.99 | 117.31 | 112.95 | 116.35 | 156,050 | +2.06(+1.80%) |
Jan 10, 2022 | 113.68 | 114.58 | 110.65 | 114.29 | 144,401 | -0.76(-0.66%) |
Jan 07, 2022 | 118.60 | 120.61 | 113.89 | 115.05 | 211,551 | -3.08(-2.61%) |
Jan 06, 2022 | 117.57 | 120.03 | 114.45 | 118.13 | 159,197 | +0.29(+0.25%) |
Jan 05, 2022 | 117.85 | 123.31 | 116.32 | 117.84 | 573,136 | -0.65(-0.55%) |
Jan 04, 2022 | 115.50 | 119.38 | 112.33 | 118.49 | 189,264 | +4.27(+3.74%) |
Jan 03, 2022 | 111.98 | 115.92 | 111.14 | 114.22 | 134,926 | +3.08(+2.77%) |
Dec 31, 2021 | 109.80 | 112.58 | 108.67 | 111.14 | 96,928 | +0.92(+0.83%) |
Dec 30, 2021 | 112.52 | 114.31 | 109.90 | 110.22 | 186,793 | -1.96(-1.75%) |
Dec 29, 2021 | 111.90 | 113.19 | 110.78 | 112.18 | 176,316 | -0.10(-0.09%) |
Dec 28, 2021 | 114.07 | 115.33 | 111.10 | 112.28 | 169,776 | -1.52(-1.34%) |
Dec 27, 2021 | 110.05 | 113.90 | 108.64 | 113.80 | 99,544 | +3.66(+3.32%) |
Dec 23, 2021 | 106.93 | 110.94 | 106.27 | 110.14 | 176,604 | +3.32(+3.11%) |
Dec 22, 2021 | 103.75 | 107.06 | 103.14 | 106.82 | 215,859 | +3.07(+2.96%) |
Dec 21, 2021 | 104.58 | 106.31 | 103.07 | 103.75 | 282,644 | +0.67(+0.65%) |
Dec 20, 2021 | 103.96 | 104.00 | 100.50 | 103.08 | 261,517 | -3.40(-3.19%) |
Dec 17, 2021 | 104.75 | 108.65 | 101.15 | 106.48 | 539,773 | +1.83(+1.75%) |
Dec 16, 2021 | 109.34 | 110.77 | 104.49 | 104.65 | 283,676 | -2.84(-2.64%) |
Dec 15, 2021 | 106.00 | 107.77 | 102.23 | 107.49 | 246,754 | +0.74(+0.69%) |
Dec 14, 2021 | 107.91 | 110.67 | 106.20 | 106.75 | 208,829 | -1.91(-1.76%) |
Dec 13, 2021 | 113.42 | 113.87 | 107.34 | 108.66 | 262,987 | -5.65(-4.94%) |
Dec 10, 2021 | 115.43 | 116.27 | 112.03 | 114.31 | 195,921 | +0.93(+0.82%) |
Dec 09, 2021 | 115.66 | 115.86 | 112.17 | 113.38 | 145,643 | -3.73(-3.19%) |
Dec 08, 2021 | 113.43 | 117.71 | 112.31 | 117.11 | 186,960 | +3.86(+3.41%) |
Dec 07, 2021 | 114.10 | 116.02 | 111.34 | 113.25 | 155,870 | +0.93(+0.83%) |
Dec 06, 2021 | 112.94 | 114.36 | 109.41 | 112.32 | 147,145 | +1.21(+1.09%) |
Dec 03, 2021 | 112.57 | 114.89 | 109.12 | 111.11 | 225,465 | -0.90(-0.80%) |
Dec 02, 2021 | 107.91 | 112.37 | 106.03 | 112.01 | 155,214 | +4.52(+4.21%) |