Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 120.42 | 123.12 | 119.58 | 122.36 | 674,566 | +1.64(+1.36%) |
Feb 25, 2022 | 118.09 | 121.00 | 118.29 | 120.72 | 561,686 | +3.02(+2.57%) |
Feb 24, 2022 | 113.33 | 118.05 | 112.15 | 117.69 | 454,229 | +1.89(+1.64%) |
Feb 23, 2022 | 116.13 | 118.10 | 115.58 | 115.80 | 371,830 | +0.81(+0.70%) |
Feb 22, 2022 | 117.97 | 118.62 | 114.55 | 114.99 | 674,455 | -3.15(-2.67%) |
Feb 18, 2022 | 118.14 | 0 | +0.11(+0.09%) | |||
Feb 17, 2022 | 117.71 | 118.44 | 115.86 | 118.04 | 449,980 | -0.53(-0.45%) |
Feb 16, 2022 | 116.19 | 119.61 | 116.07 | 118.57 | 445,417 | +2.11(+1.81%) |
Feb 15, 2022 | 114.13 | 116.78 | 112.72 | 116.46 | 334,846 | +3.25(+2.88%) |
Feb 14, 2022 | 112.10 | 113.59 | 111.67 | 113.20 | 503,272 | +0.97(+0.86%) |
Feb 11, 2022 | 114.39 | 115.39 | 111.63 | 112.23 | 716,980 | -1.84(-1.62%) |
Feb 10, 2022 | 113.73 | 116.84 | 113.31 | 114.08 | 474,277 | -0.90(-0.78%) |
Feb 09, 2022 | 113.22 | 115.40 | 113.17 | 114.98 | 621,820 | +2.20(+1.96%) |
Feb 08, 2022 | 110.13 | 113.05 | 109.14 | 112.77 | 544,181 | +2.86(+2.60%) |
Feb 07, 2022 | 107.95 | 110.60 | 107.08 | 109.91 | 374,259 | +1.84(+1.71%) |
Feb 04, 2022 | 107.58 | 108.78 | 105.81 | 108.07 | 392,124 | -0.38(-0.35%) |
Feb 03, 2022 | 108.43 | 110.33 | 108.45 | 473,394 | -0.85(-0.78%) | |
Feb 02, 2022 | 107.30 | 110.35 | 106.92 | 109.30 | 486,456 | +2.01(+1.87%) |
Feb 01, 2022 | 104.84 | 107.80 | 102.43 | 107.30 | 598,963 | -0.79(-0.73%) |
Jan 31, 2022 | 105.47 | 108.23 | 108.09 | 562,404 | +1.38(+1.30%) | |
Jan 28, 2022 | 105.23 | 106.77 | 102.70 | 106.71 | 373,420 | +1.36(+1.29%) |
Jan 27, 2022 | 108.34 | 108.75 | 104.01 | 105.34 | 347,292 | -1.87(-1.75%) |
Jan 26, 2022 | 109.65 | 110.78 | 106.31 | 107.22 | 285,489 | -1.37(-1.26%) |
Jan 25, 2022 | 108.61 | 109.42 | 105.13 | 108.59 | 228,196 | -1.45(-1.32%) |
Jan 24, 2022 | 108.37 | 110.37 | 105.55 | 110.04 | 303,403 | +0.77(+0.71%) |
Jan 21, 2022 | 111.20 | 112.12 | 108.66 | 109.27 | 388,567 | -2.52(-2.25%) |
Jan 20, 2022 | 113.61 | 114.44 | 111.47 | 111.78 | 382,241 | -1.59(-1.40%) |
Jan 19, 2022 | 114.79 | 115.32 | 112.04 | 113.37 | 223,572 | -0.94(-0.82%) |
Jan 18, 2022 | 114.80 | 115.54 | 113.36 | 114.31 | 260,251 | -1.03(-0.89%) |
Jan 14, 2022 | 115.34 | 0 | +2.40(+2.13%) | |||
Jan 13, 2022 | 112.37 | 113.97 | 111.71 | 112.94 | 219,457 | +1.27(+1.13%) |
Jan 12, 2022 | 111.26 | 112.23 | 110.77 | 111.68 | 211,935 | +0.47(+0.42%) |
Jan 11, 2022 | 108.72 | 111.40 | 107.67 | 111.21 | 271,845 | +2.84(+2.62%) |
Jan 10, 2022 | 108.96 | 110.35 | 106.94 | 108.36 | 328,504 | -1.46(-1.33%) |
Jan 07, 2022 | 109.85 | 112.72 | 109.69 | 109.82 | 358,666 | +1.59(+1.47%) |
Jan 06, 2022 | 108.89 | 109.77 | 107.92 | 108.24 | 228,298 | +0.03(+0.03%) |
Jan 05, 2022 | 110.92 | 112.35 | 107.97 | 108.21 | 331,730 | -2.22(-2.01%) |
Jan 04, 2022 | 109.11 | 110.66 | 109.00 | 110.42 | 248,628 | +2.13(+1.96%) |
Jan 03, 2022 | 107.39 | 109.78 | 106.71 | 108.29 | 211,676 | +1.00(+0.93%) |
Dec 31, 2021 | 107.25 | 108.86 | 101.89 | 107.30 | 151,963 | -0.38(-0.35%) |
Dec 30, 2021 | 107.74 | 108.90 | 107.06 | 107.68 | 209,076 | +0.06(+0.05%) |
Dec 29, 2021 | 107.12 | 108.20 | 104.86 | 107.62 | 132,231 | +0.11(+0.10%) |
Dec 28, 2021 | 107.01 | 108.22 | 106.88 | 107.51 | 115,347 | +0.68(+0.63%) |
Dec 27, 2021 | 105.56 | 106.96 | 104.98 | 106.83 | 142,929 | +1.23(+1.17%) |
Dec 23, 2021 | 104.80 | 106.23 | 103.45 | 105.60 | 176,076 | +1.48(+1.42%) |
Dec 22, 2021 | 104.14 | 104.68 | 103.05 | 104.12 | 228,534 | -0.33(-0.32%) |
Dec 21, 2021 | 101.74 | 104.49 | 100.84 | 104.45 | 231,313 | +3.73(+3.71%) |
Dec 20, 2021 | 101.96 | 102.67 | 99.28 | 100.72 | 240,572 | -2.97(-2.86%) |
Dec 17, 2021 | 103.83 | 105.26 | 102.26 | 103.69 | 824,279 | -0.25(-0.24%) |
Dec 16, 2021 | 105.94 | 106.44 | 103.85 | 103.93 | 191,085 | -1.36(-1.29%) |
Dec 15, 2021 | 103.83 | 105.67 | 102.47 | 105.30 | 367,358 | +1.80(+1.74%) |
Dec 14, 2021 | 103.85 | 105.87 | 102.76 | 103.49 | 191,993 | -0.87(-0.84%) |
Dec 13, 2021 | 105.72 | 106.17 | 103.71 | 104.36 | 261,448 | -1.73(-1.64%) |
Dec 10, 2021 | 106.80 | 107.47 | 104.93 | 106.10 | 212,726 | +0.39(+0.37%) |
Dec 09, 2021 | 105.50 | 106.03 | 104.06 | 105.71 | 232,169 | -1.07(-1.00%) |
Dec 08, 2021 | 107.94 | 107.94 | 104.77 | 106.78 | 254,277 | +1.12(+1.06%) |
Dec 07, 2021 | 105.83 | 108.12 | 105.28 | 105.66 | 214,500 | +0.00(+0.00%) |
Dec 06, 2021 | 106.01 | 107.84 | 103.81 | 105.66 | 237,919 | +1.25(+1.20%) |
Dec 03, 2021 | 105.81 | 106.27 | 103.42 | 104.40 | 273,136 | -1.13(-1.07%) |
Dec 02, 2021 | 101.41 | 106.32 | 101.15 | 105.53 | 306,356 | +4.89(+4.86%) |