Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 113.39 | 115.27 | 113.08 | 114.56 | 2,829,050 | -1.69(-1.46%) |
Feb 25, 2022 | 113.19 | 116.37 | 114.59 | 116.26 | 1,909,656 | +3.93(+3.50%) |
Feb 24, 2022 | 112.05 | 112.73 | 109.24 | 112.32 | 3,463,865 | -2.29(-2.00%) |
Feb 23, 2022 | 116.83 | 117.28 | 114.41 | 114.61 | 2,258,599 | -1.68(-1.45%) |
Feb 22, 2022 | 116.66 | 117.33 | 115.41 | 116.29 | 3,185,261 | -0.74(-0.64%) |
Feb 18, 2022 | 117.04 | 0 | +3.02(+2.65%) | |||
Feb 17, 2022 | 114.04 | 114.54 | 112.69 | 114.02 | 1,938,235 | -0.78(-0.68%) |
Feb 16, 2022 | 115.00 | 116.12 | 114.65 | 114.80 | 1,932,719 | -0.68(-0.59%) |
Feb 15, 2022 | 116.51 | 117.25 | 114.80 | 115.47 | 2,376,945 | -0.55(-0.47%) |
Feb 14, 2022 | 116.50 | 117.44 | 114.42 | 116.02 | 3,515,339 | +1.32(+1.15%) |
Feb 11, 2022 | 114.13 | 115.73 | 113.45 | 114.70 | 3,056,673 | +0.09(+0.08%) |
Feb 10, 2022 | 115.33 | 117.07 | 114.30 | 114.61 | 2,365,968 | -1.30(-1.12%) |
Feb 09, 2022 | 118.04 | 118.29 | 115.79 | 115.91 | 2,133,411 | -2.32(-1.97%) |
Feb 08, 2022 | 116.75 | 118.57 | 116.58 | 118.24 | 3,088,170 | +2.25(+1.94%) |
Feb 07, 2022 | 114.33 | 116.99 | 113.75 | 115.99 | 3,346,570 | +2.45(+2.16%) |
Feb 04, 2022 | 111.97 | 114.59 | 111.97 | 113.53 | 2,836,783 | +0.42(+0.37%) |
Feb 03, 2022 | 109.66 | 113.51 | 113.11 | 5,391,218 | +3.70(+3.38%) | |
Feb 02, 2022 | 110.34 | 111.33 | 108.95 | 109.41 | 5,969,358 | -0.96(-0.87%) |
Feb 01, 2022 | 110.84 | 111.10 | 108.21 | 110.37 | 3,622,011 | -1.81(-1.62%) |
Jan 31, 2022 | 110.97 | 112.56 | 112.18 | 3,880,700 | -0.18(-0.16%) | |
Jan 28, 2022 | 111.56 | 112.46 | 109.95 | 112.36 | 2,130,799 | +0.57(+0.51%) |
Jan 27, 2022 | 112.53 | 114.87 | 111.06 | 111.79 | 2,349,480 | -0.05(-0.04%) |
Jan 26, 2022 | 112.84 | 113.74 | 111.01 | 111.84 | 2,833,448 | -1.52(-1.34%) |
Jan 25, 2022 | 111.76 | 114.20 | 110.24 | 113.36 | 2,368,529 | +0.01(+0.01%) |
Jan 24, 2022 | 111.26 | 113.67 | 109.66 | 113.35 | 2,990,688 | +2.33(+2.10%) |
Jan 21, 2022 | 111.38 | 112.78 | 110.67 | 111.01 | 4,098,616 | -0.08(-0.07%) |
Jan 20, 2022 | 112.79 | 114.31 | 110.92 | 111.09 | 2,620,274 | -1.34(-1.19%) |
Jan 19, 2022 | 115.00 | 115.00 | 111.93 | 112.43 | 1,985,415 | -2.13(-1.86%) |
Jan 18, 2022 | 114.94 | 115.55 | 112.59 | 114.56 | 2,540,629 | -0.80(-0.69%) |
Jan 14, 2022 | 115.35 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 115.57 | 116.62 | 115.16 | 115.43 | 1,854,352 | +0.34(+0.30%) |
Jan 12, 2022 | 114.72 | 115.52 | 113.89 | 115.08 | 1,713,609 | -0.03(-0.02%) |
Jan 11, 2022 | 115.61 | 115.93 | 113.28 | 115.11 | 2,171,854 | +0.26(+0.23%) |
Jan 10, 2022 | 117.61 | 118.28 | 114.37 | 114.85 | 2,874,585 | -2.24(-1.91%) |
Jan 07, 2022 | 114.17 | 117.33 | 113.56 | 117.09 | 2,489,196 | +3.30(+2.90%) |
Jan 06, 2022 | 114.28 | 115.07 | 112.69 | 113.79 | 1,625,185 | +1.28(+1.14%) |
Jan 05, 2022 | 113.22 | 114.35 | 112.47 | 112.51 | 1,979,313 | -0.10(-0.09%) |
Jan 04, 2022 | 111.01 | 112.95 | 110.63 | 112.61 | 2,020,446 | +2.66(+2.42%) |
Jan 03, 2022 | 109.47 | 111.29 | 109.11 | 109.95 | 2,070,165 | +0.58(+0.53%) |
Dec 31, 2021 | 109.31 | 110.31 | 109.31 | 109.38 | 1,230,561 | -0.03(-0.03%) |
Dec 30, 2021 | 110.16 | 110.61 | 109.31 | 109.40 | 1,346,599 | -0.25(-0.23%) |
Dec 29, 2021 | 108.95 | 110.09 | 108.72 | 109.66 | 1,816,688 | +0.80(+0.73%) |
Dec 28, 2021 | 107.77 | 109.19 | 107.76 | 108.86 | 1,410,270 | +0.94(+0.87%) |
Dec 27, 2021 | 106.13 | 107.96 | 105.76 | 107.92 | 1,200,755 | +1.81(+1.71%) |
Dec 23, 2021 | 106.04 | 107.10 | 105.75 | 106.10 | 1,143,477 | +0.66(+0.63%) |
Dec 22, 2021 | 105.22 | 105.94 | 104.94 | 105.44 | 1,174,625 | +0.09(+0.09%) |
Dec 21, 2021 | 105.03 | 106.75 | 105.03 | 105.35 | 1,468,292 | +0.94(+0.90%) |
Dec 20, 2021 | 105.09 | 105.66 | 103.62 | 104.41 | 2,129,195 | -1.70(-1.60%) |
Dec 17, 2021 | 107.26 | 107.55 | 105.83 | 106.11 | 5,363,778 | -1.56(-1.45%) |
Dec 16, 2021 | 106.15 | 108.06 | 106.05 | 107.67 | 2,749,502 | +2.14(+2.03%) |
Dec 15, 2021 | 103.38 | 105.99 | 102.78 | 105.54 | 3,213,752 | +2.61(+2.54%) |
Dec 14, 2021 | 100.85 | 103.69 | 100.45 | 102.92 | 2,376,002 | +2.33(+2.32%) |
Dec 13, 2021 | 100.30 | 100.98 | 98.94 | 100.59 | 1,834,328 | +0.17(+0.17%) |
Dec 10, 2021 | 101.02 | 101.02 | 99.87 | 100.42 | 1,497,526 | +0.33(+0.32%) |
Dec 09, 2021 | 98.99 | 100.81 | 98.65 | 100.10 | 2,318,641 | -1.25(-1.24%) |
Dec 08, 2021 | 102.40 | 102.71 | 100.60 | 101.35 | 2,341,344 | -1.13(-1.11%) |
Dec 07, 2021 | 102.04 | 103.19 | 101.31 | 102.49 | 2,861,278 | +0.43(+0.42%) |
Dec 06, 2021 | 101.83 | 103.67 | 101.57 | 102.06 | 2,511,292 | +1.36(+1.35%) |
Dec 03, 2021 | 102.05 | 103.02 | 100.15 | 100.70 | 3,027,622 | -1.27(-1.24%) |
Dec 02, 2021 | 100.63 | 102.87 | 100.00 | 101.97 | 2,367,880 | +2.37(+2.38%) |