Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 108.71 | 111.56 | 108.66 | 111.24 | 428,082 | -1.38(-1.23%) |
Feb 25, 2022 | 108.17 | 112.68 | 109.34 | 112.62 | 295,718 | +5.30(+4.94%) |
Feb 24, 2022 | 106.60 | 107.71 | 104.66 | 107.32 | 428,617 | -2.23(-2.04%) |
Feb 23, 2022 | 110.76 | 111.72 | 109.49 | 109.56 | 335,560 | -0.35(-0.31%) |
Feb 22, 2022 | 110.29 | 111.02 | 109.08 | 109.90 | 311,425 | -0.73(-0.66%) |
Feb 18, 2022 | 110.63 | 0 | -0.80(-0.72%) | |||
Feb 17, 2022 | 115.01 | 115.16 | 111.35 | 111.43 | 472,995 | -4.41(-3.81%) |
Feb 16, 2022 | 113.82 | 116.04 | 113.82 | 115.84 | 366,865 | +1.33(+1.16%) |
Feb 15, 2022 | 113.01 | 115.22 | 112.69 | 114.51 | 535,161 | +2.92(+2.61%) |
Feb 14, 2022 | 111.56 | 113.01 | 109.22 | 111.59 | 544,423 | -0.62(-0.55%) |
Feb 11, 2022 | 112.33 | 115.50 | 111.49 | 112.21 | 574,248 | -0.12(-0.11%) |
Feb 10, 2022 | 109.49 | 114.79 | 109.49 | 112.33 | 513,505 | +3.16(+2.89%) |
Feb 09, 2022 | 110.40 | 110.40 | 109.14 | 109.18 | 266,185 | -0.41(-0.37%) |
Feb 08, 2022 | 108.27 | 109.85 | 107.03 | 109.59 | 513,977 | +1.83(+1.70%) |
Feb 07, 2022 | 108.51 | 108.70 | 107.34 | 107.76 | 288,323 | -0.81(-0.75%) |
Feb 04, 2022 | 108.13 | 109.88 | 107.80 | 108.57 | 279,735 | -0.07(-0.07%) |
Feb 03, 2022 | 109.56 | 108.24 | 108.64 | 351,319 | -0.81(-0.74%) | |
Feb 02, 2022 | 107.77 | 109.87 | 107.77 | 109.46 | 295,391 | +1.54(+1.43%) |
Feb 01, 2022 | 106.81 | 107.99 | 105.69 | 107.91 | 297,981 | +0.87(+0.81%) |
Jan 31, 2022 | 105.14 | 107.27 | 107.04 | 329,531 | +0.99(+0.93%) | |
Jan 28, 2022 | 103.22 | 106.07 | 102.32 | 106.06 | 427,062 | +2.97(+2.89%) |
Jan 27, 2022 | 105.35 | 107.70 | 102.06 | 103.08 | 437,184 | -1.39(-1.33%) |
Jan 26, 2022 | 105.01 | 107.02 | 102.85 | 104.47 | 311,828 | -0.20(-0.19%) |
Jan 25, 2022 | 104.66 | 105.24 | 102.31 | 104.67 | 517,243 | -1.32(-1.25%) |
Jan 24, 2022 | 103.70 | 106.20 | 100.82 | 105.99 | 421,425 | +1.69(+1.62%) |
Jan 21, 2022 | 106.19 | 106.98 | 103.90 | 104.30 | 343,690 | -1.96(-1.85%) |
Jan 20, 2022 | 107.69 | 109.42 | 106.07 | 106.26 | 309,120 | -1.02(-0.95%) |
Jan 19, 2022 | 109.84 | 109.84 | 107.08 | 107.28 | 299,762 | -1.44(-1.32%) |
Jan 18, 2022 | 111.58 | 111.58 | 108.50 | 108.72 | 248,410 | -2.67(-2.40%) |
Jan 14, 2022 | 111.39 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 112.28 | 113.45 | 111.19 | 111.38 | 265,525 | -0.53(-0.48%) |
Jan 12, 2022 | 111.60 | 112.69 | 110.94 | 111.91 | 230,334 | +0.51(+0.46%) |
Jan 11, 2022 | 111.46 | 111.92 | 108.73 | 111.41 | 331,763 | -0.25(-0.22%) |
Jan 10, 2022 | 113.28 | 113.44 | 109.90 | 111.65 | 312,243 | -1.05(-0.93%) |
Jan 07, 2022 | 113.13 | 113.20 | 111.93 | 112.70 | 321,941 | +0.09(+0.08%) |
Jan 06, 2022 | 112.02 | 113.54 | 111.78 | 112.61 | 287,897 | +1.88(+1.70%) |
Jan 05, 2022 | 113.22 | 113.73 | 110.40 | 110.73 | 321,288 | -2.17(-1.92%) |
Jan 04, 2022 | 111.89 | 113.28 | 111.41 | 112.89 | 374,715 | +1.91(+1.72%) |
Jan 03, 2022 | 112.92 | 113.66 | 110.47 | 110.99 | 302,454 | -1.38(-1.22%) |
Dec 31, 2021 | 112.00 | 113.65 | 112.00 | 112.36 | 365,252 | +0.40(+0.36%) |
Dec 30, 2021 | 114.06 | 114.61 | 111.81 | 111.96 | 213,798 | -1.82(-1.60%) |
Dec 29, 2021 | 113.32 | 114.08 | 112.98 | 113.78 | 169,698 | +0.78(+0.69%) |
Dec 28, 2021 | 112.26 | 113.74 | 112.26 | 113.00 | 162,455 | +0.43(+0.39%) |
Dec 27, 2021 | 110.78 | 112.58 | 109.82 | 112.57 | 229,494 | +1.77(+1.60%) |
Dec 23, 2021 | 110.72 | 111.49 | 110.33 | 110.79 | 183,421 | +0.53(+0.48%) |
Dec 22, 2021 | 109.51 | 110.62 | 108.42 | 110.26 | 192,455 | +0.75(+0.69%) |
Dec 21, 2021 | 107.62 | 109.83 | 107.62 | 109.51 | 284,134 | +3.01(+2.82%) |
Dec 20, 2021 | 108.69 | 108.69 | 105.01 | 106.50 | 363,937 | -2.89(-2.64%) |
Dec 17, 2021 | 110.70 | 112.06 | 109.03 | 109.39 | 1,105,206 | -2.81(-2.50%) |
Dec 16, 2021 | 113.24 | 113.94 | 111.35 | 112.19 | 278,634 | +0.17(+0.15%) |
Dec 15, 2021 | 111.49 | 112.52 | 110.77 | 112.02 | 234,822 | +0.54(+0.48%) |
Dec 14, 2021 | 111.11 | 112.93 | 111.07 | 111.48 | 348,581 | +0.99(+0.90%) |
Dec 13, 2021 | 111.06 | 111.52 | 109.69 | 110.49 | 204,194 | -0.78(-0.70%) |
Dec 10, 2021 | 111.31 | 111.62 | 110.31 | 111.27 | 213,748 | +0.84(+0.76%) |
Dec 09, 2021 | 110.76 | 111.48 | 109.75 | 110.44 | 204,674 | -0.91(-0.82%) |
Dec 08, 2021 | 110.35 | 111.79 | 110.35 | 111.35 | 213,115 | +0.80(+0.72%) |
Dec 07, 2021 | 111.06 | 112.04 | 110.20 | 110.55 | 241,530 | +0.86(+0.79%) |
Dec 06, 2021 | 109.79 | 111.06 | 109.24 | 109.69 | 385,684 | +1.92(+1.78%) |
Dec 03, 2021 | 110.38 | 110.72 | 106.86 | 107.77 | 335,199 | -2.67(-2.42%) |
Dec 02, 2021 | 108.12 | 111.51 | 107.36 | 110.44 | 416,617 | +3.27(+3.05%) |