Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 134.20 | 134.98 | 131.66 | 132.53 | 5,829,917 | +3.64(+2.82%) |
Feb 25, 2022 | 128.64 | 129.33 | 125.72 | 128.89 | 3,520,760 | +1.25(+0.98%) |
Feb 24, 2022 | 135.68 | 139.11 | 121.49 | 127.65 | 7,860,262 | +9.06(+7.64%) |
Feb 23, 2022 | 115.73 | 119.71 | 115.57 | 118.59 | 2,909,146 | +3.19(+2.77%) |
Feb 22, 2022 | 120.97 | 121.01 | 113.89 | 115.40 | 2,492,689 | -0.30(-0.26%) |
Feb 18, 2022 | 115.70 | 0 | +0.14(+0.12%) | |||
Feb 17, 2022 | 116.09 | 117.42 | 113.94 | 115.56 | 2,031,797 | +0.99(+0.86%) |
Feb 16, 2022 | 114.41 | 116.84 | 114.13 | 114.57 | 1,348,807 | +0.90(+0.79%) |
Feb 15, 2022 | 113.69 | 116.30 | 111.78 | 113.67 | 2,126,387 | -2.89(-2.48%) |
Feb 14, 2022 | 119.14 | 120.05 | 114.97 | 116.57 | 1,830,016 | -3.34(-2.79%) |
Feb 11, 2022 | 115.81 | 120.97 | 115.81 | 119.91 | 2,262,149 | +4.39(+3.80%) |
Feb 10, 2022 | 115.76 | 118.31 | 114.84 | 115.52 | 1,061,809 | -0.11(-0.10%) |
Feb 09, 2022 | 114.12 | 117.62 | 114.12 | 115.63 | 900,386 | +1.17(+1.02%) |
Feb 08, 2022 | 116.20 | 117.91 | 113.58 | 114.46 | 992,826 | -1.72(-1.48%) |
Feb 07, 2022 | 113.25 | 117.94 | 113.25 | 116.18 | 1,658,940 | +2.44(+2.15%) |
Feb 04, 2022 | 114.99 | 116.64 | 112.89 | 113.73 | 1,382,231 | -0.84(-0.73%) |
Feb 03, 2022 | 115.56 | 116.43 | 114.57 | 1,192,305 | -2.24(-1.92%) | |
Feb 02, 2022 | 114.56 | 117.00 | 113.44 | 116.82 | 1,895,481 | +2.09(+1.82%) |
Feb 01, 2022 | 111.69 | 115.42 | 110.34 | 114.73 | 1,889,913 | +3.14(+2.81%) |
Jan 31, 2022 | 114.06 | 111.59 | 1,679,418 | -0.96(-0.85%) | ||
Jan 28, 2022 | 110.39 | 112.54 | 109.78 | 112.55 | 1,996,079 | +2.69(+2.45%) |
Jan 27, 2022 | 111.30 | 113.38 | 108.71 | 109.86 | 2,368,874 | -0.10(-0.09%) |
Jan 26, 2022 | 113.55 | 113.55 | 108.26 | 109.95 | 2,011,956 | +0.38(+0.35%) |
Jan 25, 2022 | 104.65 | 110.20 | 104.52 | 109.58 | 2,240,079 | +4.74(+4.52%) |
Jan 24, 2022 | 102.72 | 105.18 | 99.85 | 104.84 | 1,997,875 | +0.58(+0.55%) |
Jan 21, 2022 | 104.59 | 106.26 | 102.75 | 104.26 | 1,764,287 | -1.73(-1.64%) |
Jan 20, 2022 | 107.75 | 108.93 | 105.76 | 106.00 | 1,466,397 | -2.03(-1.88%) |
Jan 19, 2022 | 112.56 | 112.73 | 107.70 | 108.03 | 1,851,735 | -3.98(-3.55%) |
Jan 18, 2022 | 114.42 | 115.21 | 111.31 | 112.01 | 1,535,076 | -0.68(-0.60%) |
Jan 14, 2022 | 112.69 | 0 | +0.29(+0.26%) | |||
Jan 13, 2022 | 115.31 | 115.41 | 112.20 | 112.40 | 1,569,008 | -1.59(-1.39%) |
Jan 12, 2022 | 111.22 | 114.42 | 110.86 | 113.98 | 1,996,635 | +3.12(+2.82%) |
Jan 11, 2022 | 107.90 | 110.99 | 107.45 | 110.86 | 1,409,947 | +3.21(+2.98%) |
Jan 10, 2022 | 109.15 | 109.42 | 106.28 | 107.65 | 1,522,197 | -0.57(-0.53%) |
Jan 07, 2022 | 109.60 | 109.92 | 107.55 | 108.22 | 1,324,477 | -1.04(-0.95%) |
Jan 06, 2022 | 105.74 | 109.51 | 105.33 | 109.26 | 1,891,078 | +4.30(+4.09%) |
Jan 05, 2022 | 105.21 | 108.31 | 104.71 | 104.96 | 2,120,987 | +0.51(+0.49%) |
Jan 04, 2022 | 103.31 | 105.27 | 103.18 | 104.45 | 1,849,468 | +2.24(+2.20%) |
Jan 03, 2022 | 101.65 | 102.73 | 100.11 | 102.21 | 1,857,119 | +1.07(+1.05%) |
Dec 31, 2021 | 101.17 | 101.80 | 100.49 | 101.14 | 635,757 | +0.10(+0.10%) |
Dec 30, 2021 | 102.96 | 103.39 | 100.87 | 101.04 | 943,855 | -2.12(-2.06%) |
Dec 29, 2021 | 103.35 | 103.71 | 101.45 | 103.16 | 798,016 | -0.35(-0.34%) |
Dec 28, 2021 | 103.58 | 104.33 | 102.88 | 103.51 | 725,764 | +0.37(+0.36%) |
Dec 27, 2021 | 104.44 | 104.51 | 101.74 | 103.14 | 1,099,118 | -0.52(-0.50%) |
Dec 23, 2021 | 103.97 | 104.67 | 103.57 | 103.66 | 920,085 | +0.27(+0.26%) |
Dec 22, 2021 | 105.74 | 105.79 | 102.78 | 103.39 | 1,966,462 | -1.89(-1.79%) |
Dec 21, 2021 | 101.84 | 106.31 | 101.84 | 105.28 | 2,394,225 | +4.44(+4.40%) |
Dec 20, 2021 | 98.48 | 101.08 | 97.58 | 100.84 | 1,302,936 | +0.71(+0.71%) |
Dec 17, 2021 | 100.20 | 101.84 | 98.89 | 100.13 | 2,646,962 | -0.45(-0.45%) |
Dec 16, 2021 | 103.58 | 104.42 | 100.11 | 100.58 | 1,958,311 | -0.59(-0.58%) |
Dec 15, 2021 | 101.46 | 102.32 | 98.67 | 101.17 | 2,001,316 | -0.63(-0.62%) |
Dec 14, 2021 | 102.03 | 102.72 | 101.19 | 101.80 | 1,506,953 | -0.27(-0.26%) |
Dec 13, 2021 | 102.24 | 102.67 | 100.98 | 102.07 | 1,326,410 | -0.69(-0.67%) |
Dec 10, 2021 | 102.42 | 102.94 | 100.91 | 102.75 | 1,539,852 | +0.87(+0.85%) |
Dec 09, 2021 | 105.07 | 105.13 | 101.81 | 101.89 | 1,273,664 | -3.30(-3.14%) |
Dec 08, 2021 | 105.51 | 106.17 | 104.35 | 105.19 | 2,383,942 | -1.08(-1.01%) |
Dec 07, 2021 | 106.65 | 108.70 | 105.32 | 106.27 | 2,280,915 | +1.19(+1.13%) |
Dec 06, 2021 | 103.75 | 105.96 | 102.05 | 105.08 | 1,810,170 | +1.86(+1.80%) |
Dec 03, 2021 | 105.17 | 106.09 | 101.46 | 103.22 | 1,547,895 | -1.51(-1.44%) |
Dec 02, 2021 | 101.08 | 105.29 | 99.74 | 104.73 | 2,043,688 | +3.23(+3.18%) |