Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 92.76 | 95.88 | 90.98 | 94.83 | 529,240 | +2.50(+2.71%) |
Feb 25, 2022 | 90.30 | 92.65 | 88.61 | 92.33 | 349,394 | +2.32(+2.58%) |
Feb 24, 2022 | 80.12 | 90.36 | 77.16 | 90.01 | 811,987 | +6.82(+8.20%) |
Feb 23, 2022 | 88.42 | 89.70 | 82.92 | 83.19 | 365,526 | -4.21(-4.82%) |
Feb 22, 2022 | 86.47 | 89.31 | 86.20 | 87.40 | 294,195 | -0.44(-0.50%) |
Feb 18, 2022 | 87.84 | 0 | -6.38(-6.77%) | |||
Feb 17, 2022 | 94.76 | 98.74 | 93.68 | 94.22 | 483,834 | -1.70(-1.77%) |
Feb 16, 2022 | 94.00 | 101.25 | 92.48 | 95.92 | 599,665 | +0.92(+0.97%) |
Feb 15, 2022 | 100.00 | 103.46 | 88.86 | 95.00 | 1,487,043 | -3.31(-3.37%) |
Feb 14, 2022 | 93.54 | 98.96 | 92.42 | 98.31 | 573,645 | +5.73(+6.19%) |
Feb 11, 2022 | 100.64 | 101.00 | 90.86 | 92.58 | 379,859 | -8.62(-8.52%) |
Feb 10, 2022 | 100.40 | 106.14 | 100.38 | 101.20 | 202,298 | -3.00(-2.88%) |
Feb 09, 2022 | 100.90 | 104.96 | 100.78 | 104.20 | 236,224 | +4.43(+4.44%) |
Feb 08, 2022 | 99.27 | 102.45 | 97.26 | 99.77 | 236,083 | +0.02(+0.02%) |
Feb 07, 2022 | 99.46 | 102.98 | 98.15 | 99.75 | 313,864 | +0.65(+0.66%) |
Feb 04, 2022 | 96.62 | 100.35 | 95.24 | 99.10 | 491,126 | +2.54(+2.63%) |
Feb 03, 2022 | 102.18 | 96.51 | 96.56 | 466,300 | -8.45(-8.05%) | |
Feb 02, 2022 | 110.94 | 110.94 | 101.67 | 105.01 | 336,523 | -4.54(-4.14%) |
Feb 01, 2022 | 105.73 | 109.99 | 101.60 | 109.55 | 603,151 | +4.49(+4.27%) |
Jan 31, 2022 | 96.76 | 105.06 | 468,018 | +9.53(+9.98%) | ||
Jan 28, 2022 | 93.81 | 95.73 | 90.25 | 95.53 | 387,642 | +2.46(+2.64%) |
Jan 27, 2022 | 99.32 | 101.40 | 91.47 | 93.07 | 477,278 | -3.53(-3.65%) |
Jan 26, 2022 | 102.03 | 104.88 | 94.80 | 96.60 | 949,583 | +0.15(+0.16%) |
Jan 25, 2022 | 94.95 | 101.25 | 94.76 | 96.45 | 718,050 | -1.30(-1.33%) |
Jan 24, 2022 | 91.29 | 97.80 | 85.52 | 97.75 | 825,166 | +3.29(+3.48%) |
Jan 21, 2022 | 98.41 | 98.60 | 92.99 | 94.46 | 594,700 | -4.14(-4.20%) |
Jan 20, 2022 | 105.13 | 108.15 | 98.33 | 98.60 | 915,933 | -5.00(-4.83%) |
Jan 19, 2022 | 105.70 | 106.28 | 101.52 | 103.60 | 691,572 | -1.12(-1.07%) |
Jan 18, 2022 | 108.20 | 110.41 | 104.54 | 104.72 | 456,415 | -5.69(-5.15%) |
Jan 14, 2022 | 110.41 | 0 | -1.40(-1.25%) | |||
Jan 13, 2022 | 122.21 | 123.55 | 111.50 | 111.81 | 507,226 | -9.65(-7.95%) |
Jan 12, 2022 | 123.31 | 125.81 | 120.93 | 121.46 | 538,842 | -1.33(-1.08%) |
Jan 11, 2022 | 124.10 | 125.15 | 120.40 | 122.79 | 520,766 | -1.65(-1.33%) |
Jan 10, 2022 | 128.23 | 128.23 | 119.55 | 124.44 | 751,371 | -4.19(-3.26%) |
Jan 07, 2022 | 135.02 | 136.45 | 128.26 | 128.63 | 182,511 | -5.66(-4.21%) |
Jan 06, 2022 | 131.97 | 137.46 | 130.08 | 134.29 | 365,093 | +0.78(+0.58%) |
Jan 05, 2022 | 141.99 | 143.16 | 133.23 | 133.51 | 292,056 | -8.70(-6.12%) |
Jan 04, 2022 | 149.85 | 150.51 | 137.00 | 142.21 | 339,993 | -6.79(-4.56%) |
Jan 03, 2022 | 153.40 | 154.99 | 146.84 | 149.00 | 146,853 | -3.25(-2.13%) |
Dec 31, 2021 | 151.06 | 153.06 | 149.01 | 152.25 | 182,389 | +0.75(+0.50%) |
Dec 30, 2021 | 154.19 | 155.64 | 149.12 | 151.50 | 223,168 | -2.88(-1.87%) |
Dec 29, 2021 | 153.04 | 155.28 | 150.87 | 154.38 | 201,317 | +1.93(+1.27%) |
Dec 28, 2021 | 152.19 | 152.63 | 147.59 | 152.45 | 334,563 | -0.91(-0.59%) |
Dec 27, 2021 | 145.23 | 153.65 | 144.06 | 153.36 | 478,117 | +9.70(+6.75%) |
Dec 23, 2021 | 141.89 | 144.22 | 141.52 | 143.66 | 258,124 | +3.33(+2.37%) |
Dec 22, 2021 | 137.14 | 141.19 | 134.37 | 140.33 | 285,225 | +2.51(+1.82%) |
Dec 21, 2021 | 132.05 | 138.04 | 130.78 | 137.82 | 366,079 | +8.05(+6.20%) |
Dec 20, 2021 | 127.32 | 130.69 | 125.87 | 129.77 | 191,016 | -0.75(-0.57%) |
Dec 17, 2021 | 129.21 | 132.71 | 126.32 | 130.52 | 549,593 | +0.39(+0.30%) |
Dec 16, 2021 | 139.35 | 139.88 | 128.58 | 130.13 | 515,290 | -7.85(-5.69%) |
Dec 15, 2021 | 137.47 | 138.80 | 132.73 | 137.98 | 502,931 | +0.67(+0.49%) |
Dec 14, 2021 | 140.01 | 140.21 | 134.56 | 137.31 | 433,082 | -5.03(-3.54%) |
Dec 13, 2021 | 147.30 | 150.79 | 140.74 | 142.34 | 540,161 | -4.31(-2.94%) |
Dec 10, 2021 | 153.00 | 154.61 | 146.30 | 146.65 | 454,575 | -5.96(-3.91%) |
Dec 09, 2021 | 164.09 | 166.41 | 151.84 | 152.61 | 281,355 | -11.80(-7.18%) |
Dec 08, 2021 | 162.00 | 164.90 | 158.94 | 164.41 | 379,872 | +2.28(+1.41%) |
Dec 07, 2021 | 152.55 | 164.20 | 152.55 | 162.13 | 655,553 | +14.59(+9.89%) |
Dec 06, 2021 | 149.05 | 153.38 | 146.28 | 147.54 | 629,989 | -4.39(-2.89%) |
Dec 03, 2021 | 157.28 | 157.28 | 147.97 | 151.93 | 294,541 | -4.36(-2.79%) |
Dec 02, 2021 | 159.34 | 163.52 | 151.26 | 156.29 | 687,525 | -3.39(-2.12%) |