Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 110.61 | 117.30 | 108.54 | 116.42 | 8,021,603 | +7.15(+6.54%) |
Feb 25, 2022 | 107.83 | 109.90 | 104.99 | 109.27 | 5,073,881 | +0.89(+0.82%) |
Feb 24, 2022 | 87.84 | 109.34 | 86.86 | 108.38 | 10,322,042 | +17.04(+18.66%) |
Feb 23, 2022 | 95.15 | 97.75 | 90.73 | 91.34 | 4,196,802 | -3.39(-3.58%) |
Feb 22, 2022 | 94.80 | 98.79 | 93.38 | 94.73 | 4,948,218 | -1.14(-1.19%) |
Feb 18, 2022 | 95.87 | 0 | -7.94(-7.65%) | |||
Feb 17, 2022 | 110.68 | 111.08 | 102.70 | 103.81 | 4,183,631 | -8.18(-7.30%) |
Feb 16, 2022 | 109.86 | 113.00 | 107.92 | 111.99 | 4,310,802 | -3.36(-2.91%) |
Feb 15, 2022 | 109.01 | 115.68 | 107.29 | 115.35 | 5,225,671 | +9.79(+9.27%) |
Feb 14, 2022 | 104.87 | 108.46 | 104.02 | 105.56 | 4,757,345 | +0.64(+0.61%) |
Feb 11, 2022 | 119.50 | 120.87 | 103.70 | 104.92 | 11,872,001 | -11.04(-9.52%) |
Feb 10, 2022 | 113.87 | 123.12 | 113.84 | 115.96 | 10,287,400 | +1.15(+1.00%) |
Feb 09, 2022 | 111.35 | 115.30 | 108.40 | 114.81 | 4,722,449 | +4.85(+4.41%) |
Feb 08, 2022 | 104.53 | 110.95 | 102.13 | 109.96 | 4,436,986 | +2.86(+2.67%) |
Feb 07, 2022 | 103.65 | 115.11 | 103.25 | 107.10 | 8,032,195 | +3.91(+3.79%) |
Feb 04, 2022 | 98.46 | 106.08 | 94.53 | 103.19 | 5,684,449 | +6.53(+6.76%) |
Feb 03, 2022 | 96.64 | 96.66 | 4,850,403 | -3.14(-3.15%) | ||
Feb 02, 2022 | 103.21 | 103.25 | 97.00 | 99.80 | 7,014,167 | -2.63(-2.57%) |
Feb 01, 2022 | 97.63 | 104.07 | 95.77 | 102.43 | 9,348,839 | +6.03(+6.26%) |
Jan 31, 2022 | 86.50 | 96.47 | 96.40 | 6,919,862 | +12.22(+14.52%) | |
Jan 28, 2022 | 81.08 | 84.49 | 76.61 | 84.18 | 5,393,233 | +3.84(+4.78%) |
Jan 27, 2022 | 82.57 | 83.73 | 79.44 | 80.34 | 5,288,215 | +0.27(+0.34%) |
Jan 26, 2022 | 88.75 | 90.57 | 79.00 | 80.07 | 7,758,386 | -4.71(-5.56%) |
Jan 25, 2022 | 90.64 | 92.44 | 83.53 | 84.78 | 7,478,751 | -8.50(-9.11%) |
Jan 24, 2022 | 84.65 | 94.43 | 80.11 | 93.28 | 9,739,661 | +4.73(+5.34%) |
Jan 21, 2022 | 94.38 | 96.43 | 87.84 | 88.55 | 7,120,779 | -4.86(-5.20%) |
Jan 20, 2022 | 95.86 | 102.61 | 93.19 | 93.41 | 4,905,318 | -0.91(-0.96%) |
Jan 19, 2022 | 94.99 | 99.47 | 93.86 | 94.32 | 4,901,499 | +0.69(+0.74%) |
Jan 18, 2022 | 97.10 | 100.15 | 93.31 | 93.63 | 5,750,757 | -6.66(-6.64%) |
Jan 14, 2022 | 100.29 | 0 | +1.31(+1.32%) | |||
Jan 13, 2022 | 112.94 | 114.06 | 98.49 | 98.98 | 8,109,237 | -14.99(-13.15%) |
Jan 12, 2022 | 117.00 | 122.13 | 112.00 | 113.97 | 5,777,846 | -0.17(-0.15%) |
Jan 11, 2022 | 110.23 | 115.80 | 109.06 | 114.14 | 4,825,808 | +3.39(+3.06%) |
Jan 10, 2022 | 102.00 | 111.03 | 100.01 | 110.75 | 5,620,673 | +3.75(+3.50%) |
Jan 07, 2022 | 102.87 | 110.04 | 102.16 | 107.00 | 6,148,353 | +2.96(+2.85%) |
Jan 06, 2022 | 103.52 | 108.58 | 102.15 | 104.04 | 5,064,320 | -1.91(-1.80%) |
Jan 05, 2022 | 113.50 | 116.16 | 103.46 | 105.95 | 6,176,713 | -9.01(-7.84%) |
Jan 04, 2022 | 124.52 | 125.97 | 108.58 | 114.96 | 9,777,859 | -11.20(-8.88%) |
Jan 03, 2022 | 131.07 | 132.10 | 122.71 | 126.16 | 3,644,377 | -5.34(-4.06%) |
Dec 31, 2021 | 133.27 | 134.88 | 130.58 | 131.50 | 2,013,724 | -1.70(-1.28%) |
Dec 30, 2021 | 132.01 | 136.69 | 132.01 | 133.20 | 1,579,681 | -0.10(-0.08%) |
Dec 29, 2021 | 132.43 | 134.14 | 129.07 | 133.30 | 1,987,633 | +0.37(+0.28%) |
Dec 28, 2021 | 140.81 | 140.81 | 132.43 | 132.93 | 2,105,874 | -6.01(-4.33%) |
Dec 27, 2021 | 138.08 | 141.34 | 137.10 | 138.94 | 2,055,079 | +1.67(+1.22%) |
Dec 23, 2021 | 137.13 | 138.00 | 133.27 | 137.27 | 2,018,261 | +0.46(+0.34%) |
Dec 22, 2021 | 143.41 | 145.26 | 135.83 | 136.81 | 3,426,070 | -7.53(-5.22%) |
Dec 21, 2021 | 134.54 | 144.67 | 131.89 | 144.34 | 4,209,895 | +12.45(+9.44%) |
Dec 20, 2021 | 128.48 | 134.77 | 123.90 | 131.89 | 4,159,963 | -2.70(-2.01%) |
Dec 17, 2021 | 129.79 | 137.81 | 127.27 | 134.59 | 8,283,534 | +2.72(+2.06%) |
Dec 16, 2021 | 142.99 | 143.49 | 128.65 | 131.87 | 5,403,773 | -7.18(-5.16%) |
Dec 15, 2021 | 132.00 | 141.76 | 129.50 | 139.05 | 5,081,787 | +7.05(+5.34%) |
Dec 14, 2021 | 134.04 | 138.75 | 127.27 | 132.00 | 9,052,985 | -13.03(-8.98%) |
Dec 13, 2021 | 140.46 | 147.74 | 140.08 | 145.03 | 5,661,338 | +4.55(+3.24%) |
Dec 10, 2021 | 151.51 | 155.66 | 139.69 | 140.48 | 5,638,270 | -9.72(-6.47%) |
Dec 09, 2021 | 165.66 | 170.40 | 148.76 | 150.20 | 4,501,139 | -10.24(-6.38%) |
Dec 08, 2021 | 156.84 | 162.33 | 150.03 | 160.44 | 3,141,909 | +4.19(+2.68%) |
Dec 07, 2021 | 155.65 | 160.69 | 155.27 | 156.25 | 3,531,547 | +8.56(+5.80%) |
Dec 06, 2021 | 153.47 | 155.60 | 144.52 | 147.69 | 7,477,250 | -12.00(-7.51%) |
Dec 03, 2021 | 166.97 | 167.70 | 150.20 | 159.69 | 6,102,051 | -6.68(-4.02%) |
Dec 02, 2021 | 163.82 | 174.48 | 162.52 | 166.37 | 5,242,746 | +2.16(+1.32%) |