Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.84 | 92.93 | 88.84 | 91.84 | 1,578,330 | +1.47(+1.63%) |
Feb 25, 2022 | 86.56 | 90.58 | 87.36 | 90.37 | 927,194 | +3.83(+4.43%) |
Feb 24, 2022 | 79.45 | 87.32 | 78.20 | 86.54 | 1,391,958 | +4.53(+5.52%) |
Feb 23, 2022 | 84.52 | 85.20 | 81.94 | 82.01 | 1,170,942 | -1.28(-1.54%) |
Feb 22, 2022 | 84.60 | 85.98 | 82.88 | 83.29 | 1,254,175 | -2.13(-2.49%) |
Feb 18, 2022 | 85.42 | 0 | -3.75(-4.21%) | |||
Feb 17, 2022 | 90.05 | 91.50 | 88.92 | 89.17 | 1,084,667 | -2.46(-2.68%) |
Feb 16, 2022 | 89.00 | 92.57 | 88.04 | 91.63 | 1,246,702 | +3.01(+3.40%) |
Feb 15, 2022 | 88.39 | 89.98 | 88.03 | 88.62 | 873,675 | +1.48(+1.70%) |
Feb 14, 2022 | 85.47 | 89.00 | 85.43 | 87.14 | 1,182,296 | +1.85(+2.17%) |
Feb 11, 2022 | 87.31 | 89.81 | 84.00 | 85.29 | 1,304,572 | -0.89(-1.03%) |
Feb 10, 2022 | 90.81 | 91.81 | 85.42 | 86.18 | 1,703,004 | -7.24(-7.75%) |
Feb 09, 2022 | 92.18 | 94.71 | 92.18 | 93.42 | 712,896 | +3.01(+3.33%) |
Feb 08, 2022 | 87.77 | 91.35 | 87.77 | 90.41 | 660,096 | +1.74(+1.96%) |
Feb 07, 2022 | 89.00 | 90.56 | 88.08 | 88.67 | 781,782 | -0.63(-0.71%) |
Feb 04, 2022 | 90.90 | 91.00 | 87.28 | 89.30 | 954,018 | -1.85(-2.03%) |
Feb 03, 2022 | 93.34 | 91.11 | 91.15 | 1,029,868 | -4.69(-4.89%) | |
Feb 02, 2022 | 95.59 | 96.77 | 93.70 | 95.84 | 1,172,662 | +0.23(+0.24%) |
Feb 01, 2022 | 92.62 | 96.40 | 91.57 | 95.61 | 1,650,573 | +4.14(+4.53%) |
Jan 31, 2022 | 87.25 | 91.54 | 91.47 | 1,772,914 | +4.26(+4.88%) | |
Jan 28, 2022 | 85.80 | 87.16 | 83.59 | 87.21 | 1,130,462 | +1.75(+2.05%) |
Jan 27, 2022 | 90.77 | 92.12 | 85.24 | 85.46 | 1,565,342 | -4.09(-4.57%) |
Jan 26, 2022 | 93.62 | 95.80 | 88.61 | 89.55 | 1,727,131 | -1.92(-2.10%) |
Jan 25, 2022 | 92.88 | 94.36 | 88.81 | 91.47 | 1,431,353 | -3.76(-3.95%) |
Jan 24, 2022 | 91.48 | 95.38 | 88.32 | 95.23 | 1,763,852 | +1.88(+2.01%) |
Jan 21, 2022 | 94.23 | 96.88 | 92.72 | 93.35 | 1,627,428 | -1.99(-2.09%) |
Jan 20, 2022 | 101.02 | 101.93 | 95.20 | 95.34 | 1,456,518 | -4.26(-4.28%) |
Jan 19, 2022 | 102.42 | 103.94 | 99.58 | 99.60 | 1,054,912 | -1.43(-1.42%) |
Jan 18, 2022 | 104.35 | 106.00 | 100.87 | 101.03 | 1,163,674 | -5.92(-5.54%) |
Jan 14, 2022 | 106.95 | 0 | -3.78(-3.41%) | |||
Jan 13, 2022 | 114.29 | 118.50 | 110.59 | 110.73 | 1,180,216 | -3.18(-2.79%) |
Jan 12, 2022 | 117.58 | 118.85 | 112.39 | 113.91 | 1,213,135 | -3.02(-2.58%) |
Jan 11, 2022 | 115.23 | 117.04 | 112.06 | 116.93 | 959,847 | +1.17(+1.01%) |
Jan 10, 2022 | 114.94 | 116.51 | 110.94 | 115.76 | 1,645,649 | -1.18(-1.01%) |
Jan 07, 2022 | 123.09 | 124.80 | 116.75 | 116.94 | 1,146,666 | -6.52(-5.28%) |
Jan 06, 2022 | 125.66 | 125.97 | 121.08 | 123.46 | 1,157,562 | -3.16(-2.50%) |
Jan 05, 2022 | 132.84 | 133.10 | 126.51 | 126.62 | 934,456 | -6.93(-5.19%) |
Jan 04, 2022 | 132.47 | 134.59 | 132.13 | 133.55 | 660,691 | +1.54(+1.17%) |
Jan 03, 2022 | 135.52 | 136.78 | 130.88 | 132.01 | 663,199 | -3.02(-2.24%) |
Dec 31, 2021 | 133.23 | 135.46 | 132.28 | 135.03 | 666,388 | +2.15(+1.62%) |
Dec 30, 2021 | 134.85 | 136.26 | 132.88 | 132.88 | 461,627 | -1.48(-1.10%) |
Dec 29, 2021 | 135.26 | 136.35 | 133.40 | 134.36 | 634,162 | -0.38(-0.28%) |
Dec 28, 2021 | 137.01 | 137.97 | 134.23 | 134.74 | 528,498 | -2.02(-1.48%) |
Dec 27, 2021 | 134.16 | 137.12 | 132.59 | 136.76 | 577,086 | +3.95(+2.97%) |
Dec 23, 2021 | 131.61 | 133.39 | 131.01 | 132.81 | 315,370 | +1.41(+1.07%) |
Dec 22, 2021 | 128.98 | 131.83 | 127.91 | 131.40 | 485,343 | +3.01(+2.34%) |
Dec 21, 2021 | 127.41 | 128.66 | 125.46 | 128.39 | 649,568 | +2.70(+2.15%) |
Dec 20, 2021 | 127.68 | 128.08 | 124.05 | 125.69 | 865,093 | -2.92(-2.27%) |
Dec 17, 2021 | 128.81 | 130.70 | 125.51 | 128.61 | 1,761,709 | -2.01(-1.54%) |
Dec 16, 2021 | 135.89 | 135.89 | 129.35 | 130.62 | 976,344 | -4.59(-3.39%) |
Dec 15, 2021 | 131.98 | 135.54 | 130.34 | 135.21 | 1,315,919 | -1.58(-1.16%) |
Dec 14, 2021 | 135.81 | 138.02 | 135.02 | 136.79 | 525,536 | -0.32(-0.23%) |
Dec 13, 2021 | 139.53 | 139.91 | 135.49 | 137.11 | 760,005 | -3.57(-2.54%) |
Dec 10, 2021 | 138.09 | 140.77 | 138.09 | 140.68 | 494,655 | +3.65(+2.66%) |
Dec 09, 2021 | 140.00 | 140.20 | 136.92 | 137.03 | 737,785 | -3.46(-2.46%) |
Dec 08, 2021 | 138.00 | 140.98 | 136.75 | 140.49 | 753,228 | +3.10(+2.26%) |
Dec 07, 2021 | 137.00 | 138.09 | 135.11 | 137.39 | 639,454 | +2.22(+1.64%) |
Dec 06, 2021 | 135.13 | 135.60 | 131.59 | 135.17 | 883,162 | +0.39(+0.29%) |
Dec 03, 2021 | 137.88 | 137.88 | 131.20 | 134.78 | 731,946 | -0.48(-0.35%) |
Dec 02, 2021 | 133.53 | 136.83 | 133.11 | 135.26 | 866,887 | +1.34(+1.00%) |