Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.06 | 84.21 | 80.64 | 83.73 | 1,795,032 | +0.11(+0.13%) |
Feb 25, 2022 | 83.14 | 84.44 | 82.21 | 83.62 | 1,510,129 | -0.27(-0.32%) |
Feb 24, 2022 | 76.48 | 84.07 | 75.71 | 83.89 | 2,092,833 | +4.11(+5.15%) |
Feb 23, 2022 | 82.25 | 83.06 | 79.44 | 79.78 | 1,983,823 | -1.41(-1.74%) |
Feb 22, 2022 | 78.49 | 83.66 | 78.15 | 81.19 | 2,531,375 | +1.93(+2.44%) |
Feb 18, 2022 | 79.26 | 0 | -2.83(-3.45%) | |||
Feb 17, 2022 | 94.54 | 94.76 | 82.05 | 82.09 | 5,142,852 | -12.71(-13.41%) |
Feb 16, 2022 | 93.80 | 97.90 | 93.01 | 94.80 | 4,125,567 | -6.43(-6.35%) |
Feb 15, 2022 | 100.30 | 102.01 | 99.08 | 101.23 | 1,733,743 | +3.50(+3.58%) |
Feb 14, 2022 | 99.18 | 100.93 | 96.80 | 97.73 | 1,445,490 | -0.47(-0.48%) |
Feb 11, 2022 | 104.78 | 105.70 | 96.55 | 98.20 | 2,263,513 | -7.02(-6.67%) |
Feb 10, 2022 | 105.44 | 111.18 | 104.16 | 105.22 | 1,598,419 | -3.17(-2.92%) |
Feb 09, 2022 | 105.98 | 109.23 | 104.93 | 108.39 | 1,816,030 | +5.11(+4.95%) |
Feb 08, 2022 | 100.20 | 103.60 | 98.65 | 103.28 | 814,482 | +2.97(+2.96%) |
Feb 07, 2022 | 99.96 | 102.51 | 99.39 | 100.31 | 755,941 | +0.57(+0.57%) |
Feb 04, 2022 | 99.35 | 101.12 | 97.12 | 99.74 | 1,232,383 | +0.91(+0.92%) |
Feb 03, 2022 | 100.25 | 102.94 | 98.37 | 98.83 | 1,332,527 | -4.78(-4.61%) |
Feb 02, 2022 | 106.36 | 106.40 | 101.51 | 103.61 | 1,148,051 | -0.05(-0.05%) |
Feb 01, 2022 | 103.26 | 104.16 | 99.41 | 103.66 | 1,313,666 | +7.15(+7.41%) |
Jan 28, 2022 | 94.40 | 96.63 | 89.60 | 96.51 | 1,647,155 | +2.73(+2.91%) |
Jan 27, 2022 | 97.50 | 98.91 | 92.86 | 93.78 | 1,947,404 | -1.00(-1.06%) |
Jan 26, 2022 | 104.38 | 104.53 | 93.99 | 94.78 | 2,701,050 | -6.61(-6.52%) |
Jan 25, 2022 | 103.01 | 103.54 | 100.01 | 101.39 | 2,047,918 | -4.74(-4.47%) |
Jan 24, 2022 | 96.45 | 106.84 | 94.71 | 106.13 | 3,081,731 | +3.99(+3.91%) |
Jan 21, 2022 | 104.91 | 107.77 | 100.46 | 102.14 | 3,366,975 | -4.43(-4.16%) |
Jan 20, 2022 | 115.36 | 117.23 | 106.35 | 106.57 | 2,822,895 | -6.95(-6.12%) |
Jan 19, 2022 | 118.10 | 121.54 | 113.35 | 113.52 | 1,635,299 | -4.54(-3.85%) |
Jan 18, 2022 | 119.00 | 122.70 | 117.72 | 118.06 | 1,640,240 | -4.48(-3.66%) |
Jan 14, 2022 | 122.54 | 0 | -3.33(-2.65%) | |||
Jan 13, 2022 | 136.05 | 136.45 | 125.21 | 125.87 | 2,778,788 | -9.04(-6.70%) |
Jan 12, 2022 | 131.72 | 136.81 | 130.49 | 134.91 | 4,524,230 | +8.64(+6.84%) |
Jan 11, 2022 | 124.02 | 126.38 | 120.50 | 126.27 | 1,708,405 | +3.67(+2.99%) |
Jan 10, 2022 | 124.27 | 124.35 | 115.58 | 122.60 | 3,207,421 | -3.10(-2.47%) |
Jan 07, 2022 | 128.22 | 132.73 | 124.34 | 125.70 | 1,994,590 | -2.98(-2.32%) |
Jan 06, 2022 | 125.01 | 130.83 | 122.02 | 128.68 | 1,892,776 | +3.11(+2.48%) |
Jan 05, 2022 | 131.63 | 134.00 | 125.02 | 125.57 | 1,729,730 | -6.56(-4.96%) |
Jan 04, 2022 | 133.07 | 135.67 | 129.08 | 132.13 | 1,362,584 | +0.02(+0.02%) |
Jan 03, 2022 | 128.70 | 132.19 | 127.08 | 132.11 | 1,381,325 | +3.89(+3.03%) |
Dec 31, 2021 | 128.17 | 128.74 | 126.37 | 128.22 | 1,057,367 | -0.15(-0.12%) |
Dec 30, 2021 | 130.48 | 130.98 | 127.95 | 128.37 | 1,398,322 | -1.58(-1.22%) |
Dec 29, 2021 | 128.03 | 131.55 | 126.57 | 129.95 | 1,274,658 | +2.60(+2.04%) |
Dec 28, 2021 | 128.80 | 133.31 | 127.26 | 127.35 | 2,564,847 | -0.48(-0.38%) |
Dec 27, 2021 | 124.01 | 128.69 | 121.81 | 127.83 | 3,205,142 | +4.30(+3.48%) |
Dec 23, 2021 | 131.84 | 132.96 | 115.85 | 123.53 | 9,532,927 | -16.25(-11.63%) |
Dec 22, 2021 | 139.00 | 140.90 | 137.37 | 139.78 | 1,170,921 | +0.85(+0.61%) |
Dec 21, 2021 | 134.92 | 139.36 | 133.50 | 138.93 | 1,636,806 | +7.45(+5.67%) |
Dec 20, 2021 | 131.48 | 135.02 | 128.53 | 131.48 | 1,675,781 | -4.64(-3.41%) |
Dec 17, 2021 | 134.01 | 138.94 | 131.01 | 136.12 | 3,630,125 | -3.44(-2.46%) |
Dec 16, 2021 | 152.96 | 153.82 | 138.75 | 139.56 | 1,826,329 | -11.77(-7.78%) |
Dec 15, 2021 | 154.00 | 154.00 | 144.67 | 151.33 | 1,689,402 | -2.24(-1.46%) |
Dec 14, 2021 | 154.96 | 155.04 | 150.92 | 153.57 | 1,224,458 | -3.34(-2.13%) |
Dec 13, 2021 | 159.18 | 159.75 | 152.01 | 156.91 | 1,059,887 | -1.79(-1.13%) |
Dec 10, 2021 | 163.39 | 163.39 | 155.74 | 158.70 | 1,252,450 | -3.02(-1.87%) |
Dec 09, 2021 | 166.58 | 168.82 | 161.29 | 161.72 | 887,300 | -5.03(-3.02%) |
Dec 08, 2021 | 166.75 | 168.74 | 165.55 | 166.75 | 684,726 | -0.19(-0.11%) |
Dec 07, 2021 | 162.31 | 168.81 | 162.26 | 166.94 | 1,054,391 | +8.04(+5.06%) |
Dec 06, 2021 | 163.23 | 164.38 | 156.51 | 158.90 | 1,318,086 | -3.48(-2.14%) |
Dec 03, 2021 | 166.50 | 169.41 | 157.69 | 162.38 | 1,399,930 | -3.48(-2.10%) |
Dec 02, 2021 | 162.08 | 167.40 | 160.17 | 165.86 | 962,985 | +3.12(+1.92%) |