Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.03 | 106.01 | 104.47 | 105.62 | 6,899 | -0.59(-0.56%) |
Feb 25, 2022 | 104.28 | 106.21 | 104.45 | 106.21 | 14,386 | +2.30(+2.21%) |
Feb 24, 2022 | 102.00 | 103.91 | 100.01 | 103.91 | 7,893 | +1.60(+1.56%) |
Feb 23, 2022 | 105.29 | 105.29 | 102.25 | 102.31 | 12,093 | -1.92(-1.84%) |
Feb 22, 2022 | 104.69 | 105.72 | 103.50 | 104.23 | 18,679 | -0.98(-0.93%) |
Feb 18, 2022 | 105.21 | 0 | -1.21(-1.14%) | |||
Feb 17, 2022 | 107.61 | 107.61 | 106.42 | 106.42 | 7,057 | -2.15(-1.98%) |
Feb 16, 2022 | 107.88 | 108.90 | 107.85 | 108.57 | 7,790 | -0.02(-0.02%) |
Feb 15, 2022 | 108.34 | 108.63 | 108.06 | 108.59 | 6,950 | +1.73(+1.62%) |
Feb 14, 2022 | 107.28 | 107.43 | 106.21 | 106.86 | 8,663 | -0.22(-0.21%) |
Feb 11, 2022 | 109.82 | 109.82 | 107.08 | 107.08 | 14,762 | -2.51(-2.29%) |
Feb 10, 2022 | 110.28 | 111.17 | 109.19 | 109.59 | 8,424 | -1.84(-1.65%) |
Feb 09, 2022 | 111.15 | 111.52 | 110.98 | 111.43 | 4,937 | +1.70(+1.55%) |
Feb 08, 2022 | 109.25 | 110.07 | 108.88 | 109.73 | 11,480 | +0.63(+0.58%) |
Feb 07, 2022 | 109.68 | 110.08 | 109.10 | 109.10 | 5,385 | -0.71(-0.64%) |
Feb 04, 2022 | 109.05 | 110.53 | 108.62 | 109.80 | 1,913 | +0.94(+0.86%) |
Feb 03, 2022 | 110.13 | 108.70 | 108.86 | 11,764 | -3.14(-2.80%) | |
Feb 02, 2022 | 111.64 | 112.01 | 111.54 | 112.00 | 6,090 | +0.95(+0.86%) |
Feb 01, 2022 | 109.84 | 111.06 | 109.72 | 111.05 | 15,662 | +0.68(+0.62%) |
Jan 31, 2022 | 108.25 | 110.37 | 110.37 | 13,129 | +2.06(+1.90%) | |
Jan 28, 2022 | 105.60 | 108.31 | 105.37 | 108.31 | 8,214 | +2.48(+2.35%) |
Jan 27, 2022 | 107.71 | 107.71 | 105.78 | 105.83 | 3,451 | -0.55(-0.52%) |
Jan 26, 2022 | 108.33 | 108.86 | 105.86 | 106.37 | 7,942 | -0.45(-0.42%) |
Jan 25, 2022 | 105.61 | 107.35 | 105.51 | 106.82 | 7,794 | -1.17(-1.08%) |
Jan 24, 2022 | 106.36 | 107.99 | 103.66 | 107.99 | 27,164 | +0.14(+0.13%) |
Jan 21, 2022 | 109.29 | 109.67 | 107.85 | 107.85 | 42,048 | -1.55(-1.42%) |
Jan 20, 2022 | 111.45 | 112.10 | 109.40 | 109.40 | 10,609 | -1.45(-1.31%) |
Jan 19, 2022 | 112.19 | 112.21 | 110.85 | 110.85 | 28,424 | -0.86(-0.77%) |
Jan 18, 2022 | 112.71 | 112.73 | 111.71 | 111.71 | 8,277 | -2.16(-1.89%) |
Jan 14, 2022 | 113.87 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 115.83 | 115.83 | 113.94 | 113.94 | 9,140 | -1.71(-1.48%) |
Jan 12, 2022 | 115.98 | 115.98 | 115.53 | 115.65 | 5,676 | +0.46(+0.40%) |
Jan 11, 2022 | 113.72 | 115.20 | 113.72 | 115.18 | 3,703 | +1.06(+0.93%) |
Jan 10, 2022 | 113.71 | 114.19 | 112.12 | 114.12 | 10,077 | -0.32(-0.28%) |
Jan 07, 2022 | 115.00 | 115.01 | 114.00 | 114.44 | 5,461 | -0.11(-0.10%) |
Jan 06, 2022 | 114.89 | 115.14 | 114.34 | 114.55 | 5,272 | -0.42(-0.37%) |
Jan 05, 2022 | 116.86 | 117.01 | 114.97 | 114.97 | 6,873 | -2.26(-1.92%) |
Jan 04, 2022 | 117.25 | 117.64 | 116.66 | 117.23 | 7,167 | -0.02(-0.02%) |
Jan 03, 2022 | 116.84 | 117.25 | 116.31 | 117.25 | 13,053 | +1.09(+0.94%) |
Dec 31, 2021 | 116.67 | 116.76 | 116.16 | 116.16 | 5,638 | -0.22(-0.19%) |
Dec 30, 2021 | 117.18 | 117.18 | 116.38 | 116.38 | 4,635 | -0.57(-0.48%) |
Dec 29, 2021 | 116.57 | 117.24 | 116.57 | 116.95 | 2,874 | +0.25(+0.21%) |
Dec 28, 2021 | 117.22 | 117.22 | 116.61 | 116.70 | 5,870 | -0.28(-0.24%) |
Dec 27, 2021 | 115.35 | 116.98 | 115.35 | 116.98 | 8,175 | +1.60(+1.39%) |
Dec 23, 2021 | 114.98 | 115.56 | 114.98 | 115.38 | 2,795 | +1.01(+0.88%) |
Dec 22, 2021 | 113.05 | 114.37 | 113.05 | 114.37 | 7,322 | +1.32(+1.17%) |
Dec 21, 2021 | 112.58 | 113.20 | 111.82 | 113.05 | 6,370 | +1.84(+1.65%) |
Dec 20, 2021 | 111.33 | 111.70 | 110.67 | 111.21 | 53,901 | -1.77(-1.57%) |
Dec 17, 2021 | 112.56 | 113.76 | 112.56 | 112.98 | 8,183 | -1.46(-1.28%) |
Dec 16, 2021 | 115.24 | 115.42 | 114.05 | 114.44 | 5,144 | -0.91(-0.79%) |
Dec 15, 2021 | 113.52 | 115.35 | 112.94 | 115.35 | 7,345 | +1.75(+1.54%) |
Dec 14, 2021 | 113.53 | 113.64 | 112.77 | 113.60 | 7,866 | -0.69(-0.60%) |
Dec 13, 2021 | 114.87 | 114.87 | 114.29 | 114.29 | 11,636 | -0.85(-0.74%) |
Dec 10, 2021 | 114.54 | 115.14 | 114.54 | 115.14 | 2,591 | +1.03(+0.91%) |
Dec 09, 2021 | 114.17 | 114.68 | 114.10 | 114.10 | 17,212 | -0.75(-0.65%) |
Dec 08, 2021 | 114.90 | 114.90 | 114.15 | 114.85 | 15,972 | +0.59(+0.52%) |
Dec 07, 2021 | 113.54 | 114.60 | 113.54 | 114.26 | 17,749 | +1.89(+1.69%) |
Dec 06, 2021 | 111.46 | 112.70 | 111.12 | 112.37 | 14,370 | +1.48(+1.34%) |
Dec 03, 2021 | 112.62 | 112.65 | 109.93 | 110.89 | 19,747 | -0.88(-0.78%) |
Dec 02, 2021 | 110.50 | 112.26 | 110.50 | 111.76 | 7,064 | +1.07(+0.97%) |