Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 107.98 | 109.64 | 107.98 | 109.29 | 34,556 | +0.65(+0.60%) |
Feb 25, 2022 | 105.83 | 108.81 | 105.95 | 108.64 | 211,883 | +3.11(+2.94%) |
Feb 24, 2022 | 96.91 | 105.74 | 96.81 | 105.54 | 41,768 | +5.67(+5.67%) |
Feb 23, 2022 | 100.93 | 102.13 | 99.85 | 99.87 | 42,446 | -0.59(-0.59%) |
Feb 22, 2022 | 99.36 | 101.73 | 99.36 | 100.46 | 44,257 | +0.08(+0.08%) |
Feb 18, 2022 | 100.38 | 0 | -1.80(-1.76%) | |||
Feb 17, 2022 | 104.59 | 104.59 | 102.03 | 102.18 | 14,892 | -3.36(-3.18%) |
Feb 16, 2022 | 104.96 | 105.89 | 103.50 | 105.54 | 34,466 | -0.42(-0.40%) |
Feb 15, 2022 | 104.28 | 106.16 | 104.28 | 105.96 | 18,358 | +2.87(+2.78%) |
Feb 14, 2022 | 104.22 | 105.22 | 102.62 | 103.09 | 37,653 | -1.41(-1.35%) |
Feb 11, 2022 | 106.50 | 107.39 | 103.94 | 104.50 | 32,306 | -2.35(-2.20%) |
Feb 10, 2022 | 105.94 | 109.44 | 105.94 | 106.85 | 30,004 | -1.26(-1.16%) |
Feb 09, 2022 | 106.57 | 108.36 | 106.57 | 108.11 | 46,104 | +2.02(+1.90%) |
Feb 08, 2022 | 103.04 | 106.26 | 103.04 | 106.09 | 72,554 | +2.75(+2.66%) |
Feb 07, 2022 | 102.84 | 104.53 | 102.70 | 103.34 | 38,496 | +0.28(+0.27%) |
Feb 04, 2022 | 101.08 | 103.71 | 100.91 | 103.06 | 96,460 | +1.52(+1.50%) |
Feb 03, 2022 | 102.25 | 101.29 | 101.54 | 24,206 | -2.15(-2.07%) | |
Feb 02, 2022 | 104.69 | 104.69 | 102.77 | 103.69 | 31,914 | -0.82(-0.78%) |
Feb 01, 2022 | 104.15 | 104.69 | 102.40 | 104.51 | 53,747 | +1.03(+1.00%) |
Jan 31, 2022 | 99.23 | 103.48 | 103.48 | 18,582 | +4.05(+4.07%) | |
Jan 28, 2022 | 96.76 | 99.60 | 95.69 | 99.43 | 83,686 | +2.46(+2.54%) |
Jan 27, 2022 | 100.34 | 100.83 | 96.70 | 96.97 | 38,507 | -2.95(-2.95%) |
Jan 26, 2022 | 102.94 | 102.94 | 99.63 | 99.92 | 26,960 | -1.72(-1.69%) |
Jan 25, 2022 | 103.09 | 103.33 | 100.93 | 101.64 | 92,253 | -3.15(-3.00%) |
Jan 24, 2022 | 101.60 | 104.92 | 99.26 | 104.79 | 68,003 | +1.20(+1.16%) |
Jan 21, 2022 | 104.39 | 105.24 | 102.93 | 103.59 | 63,440 | -1.38(-1.31%) |
Jan 20, 2022 | 105.94 | 109.04 | 104.90 | 104.97 | 63,103 | -0.40(-0.38%) |
Jan 19, 2022 | 106.79 | 107.69 | 105.30 | 105.37 | 88,833 | -0.99(-0.93%) |
Jan 18, 2022 | 108.75 | 108.75 | 106.26 | 106.36 | 48,021 | -3.64(-3.31%) |
Jan 14, 2022 | 110.00 | 0 | -0.30(-0.28%) | |||
Jan 13, 2022 | 112.49 | 112.49 | 110.10 | 110.30 | 47,165 | -2.04(-1.81%) |
Jan 12, 2022 | 114.11 | 114.11 | 112.13 | 112.34 | 39,944 | -0.98(-0.86%) |
Jan 11, 2022 | 111.61 | 113.51 | 111.15 | 113.32 | 224,965 | +2.32(+2.09%) |
Jan 10, 2022 | 108.61 | 111.06 | 107.67 | 111.00 | 374,576 | +1.47(+1.34%) |
Jan 07, 2022 | 111.61 | 112.28 | 109.51 | 109.53 | 59,008 | -2.47(-2.20%) |
Jan 06, 2022 | 113.52 | 113.89 | 110.94 | 112.00 | 77,710 | -1.37(-1.21%) |
Jan 05, 2022 | 117.48 | 118.09 | 113.20 | 113.37 | 67,527 | -4.18(-3.55%) |
Jan 04, 2022 | 119.44 | 119.73 | 116.74 | 117.55 | 69,397 | -1.90(-1.59%) |
Jan 03, 2022 | 117.50 | 119.49 | 116.34 | 119.45 | 89,099 | +2.23(+1.90%) |
Dec 31, 2021 | 117.95 | 118.72 | 117.20 | 117.22 | 38,637 | -1.00(-0.85%) |
Dec 30, 2021 | 117.45 | 119.32 | 117.45 | 118.22 | 48,060 | +0.57(+0.48%) |
Dec 29, 2021 | 117.60 | 118.16 | 117.24 | 117.65 | 42,387 | -0.20(-0.17%) |
Dec 28, 2021 | 119.31 | 119.42 | 117.63 | 117.85 | 49,266 | -1.47(-1.23%) |
Dec 27, 2021 | 119.08 | 119.40 | 118.32 | 119.32 | 47,667 | +0.20(+0.17%) |
Dec 23, 2021 | 118.44 | 119.42 | 117.60 | 119.12 | 41,284 | +1.13(+0.96%) |
Dec 22, 2021 | 116.19 | 118.11 | 116.10 | 117.99 | 34,770 | +2.03(+1.75%) |
Dec 21, 2021 | 114.12 | 116.25 | 113.68 | 115.96 | 35,211 | +3.22(+2.85%) |
Dec 20, 2021 | 112.67 | 113.12 | 111.36 | 112.74 | 42,685 | -1.63(-1.42%) |
Dec 17, 2021 | 110.93 | 115.02 | 110.89 | 114.37 | 21,242 | +2.99(+2.68%) |
Dec 16, 2021 | 113.86 | 114.08 | 111.09 | 111.38 | 41,198 | -1.85(-1.63%) |
Dec 15, 2021 | 111.29 | 113.35 | 110.23 | 113.23 | 36,329 | +2.08(+1.87%) |
Dec 14, 2021 | 112.25 | 112.76 | 110.73 | 111.15 | 23,327 | -2.03(-1.79%) |
Dec 13, 2021 | 112.93 | 113.69 | 112.14 | 113.18 | 33,155 | +0.06(+0.05%) |
Dec 10, 2021 | 115.38 | 116.08 | 113.02 | 113.12 | 14,972 | -1.45(-1.26%) |
Dec 09, 2021 | 117.12 | 117.79 | 114.55 | 114.57 | 29,293 | -3.17(-2.69%) |
Dec 08, 2021 | 116.93 | 118.28 | 116.30 | 117.74 | 27,177 | +1.13(+0.97%) |
Dec 07, 2021 | 114.47 | 117.70 | 114.47 | 116.61 | 307,511 | +3.81(+3.38%) |
Dec 06, 2021 | 110.77 | 113.33 | 109.51 | 112.80 | 58,708 | +2.33(+2.11%) |
Dec 03, 2021 | 113.46 | 113.70 | 109.60 | 110.47 | 78,412 | -2.68(-2.37%) |
Dec 02, 2021 | 111.20 | 113.55 | 110.96 | 113.15 | 39,273 | +1.87(+1.68%) |