Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 116.56 | 121.53 | 116.53 | 121.46 | 671,457 | +5.51(+4.75%) |
Feb 25, 2022 | 113.52 | 116.16 | 113.49 | 115.95 | 152,171 | +2.92(+2.59%) |
Feb 24, 2022 | 107.26 | 113.26 | 105.80 | 113.02 | 1,468,931 | +4.99(+4.62%) |
Feb 23, 2022 | 111.07 | 111.82 | 108.02 | 108.03 | 55,346 | -1.65(-1.50%) |
Feb 22, 2022 | 111.02 | 111.35 | 109.39 | 109.68 | 94,817 | -1.52(-1.37%) |
Feb 18, 2022 | 111.20 | 0 | -1.44(-1.28%) | |||
Feb 17, 2022 | 113.69 | 113.82 | 112.31 | 112.65 | 45,729 | -2.02(-1.77%) |
Feb 16, 2022 | 113.02 | 114.80 | 113.02 | 114.67 | 63,419 | +1.20(+1.06%) |
Feb 15, 2022 | 111.75 | 113.81 | 111.63 | 113.47 | 61,631 | +3.03(+2.75%) |
Feb 14, 2022 | 111.45 | 112.06 | 109.88 | 110.44 | 52,567 | -0.99(-0.89%) |
Feb 11, 2022 | 111.48 | 112.75 | 110.31 | 111.42 | 55,937 | +0.03(+0.03%) |
Feb 10, 2022 | 112.03 | 114.94 | 110.83 | 111.39 | 59,386 | -2.05(-1.80%) |
Feb 09, 2022 | 112.40 | 113.59 | 112.36 | 113.44 | 54,982 | +1.91(+1.71%) |
Feb 08, 2022 | 110.01 | 111.67 | 109.71 | 111.53 | 33,711 | +1.68(+1.53%) |
Feb 07, 2022 | 109.09 | 110.69 | 109.09 | 109.85 | 48,916 | +1.10(+1.01%) |
Feb 04, 2022 | 108.19 | 109.64 | 107.35 | 108.75 | 43,633 | +0.01(+0.01%) |
Feb 03, 2022 | 109.04 | 109.73 | 108.63 | 108.75 | 103,939 | -1.25(-1.14%) |
Feb 02, 2022 | 109.65 | 110.16 | 108.30 | 110.00 | 46,996 | -0.28(-0.25%) |
Feb 01, 2022 | 109.24 | 110.28 | 108.19 | 110.28 | 82,582 | +1.46(+1.34%) |
Jan 31, 2022 | 106.11 | 108.84 | 108.81 | 124,120 | +2.20(+2.07%) | |
Jan 28, 2022 | 105.81 | 106.66 | 103.29 | 106.61 | 81,071 | +0.65(+0.62%) |
Jan 27, 2022 | 109.58 | 110.20 | 105.31 | 105.96 | 79,150 | -3.03(-2.78%) |
Jan 26, 2022 | 111.37 | 112.14 | 108.54 | 108.99 | 83,614 | -1.41(-1.28%) |
Jan 25, 2022 | 110.23 | 111.34 | 108.36 | 110.41 | 95,730 | -2.00(-1.78%) |
Jan 24, 2022 | 109.13 | 112.48 | 107.34 | 112.41 | 87,217 | +1.32(+1.19%) |
Jan 21, 2022 | 112.88 | 113.60 | 110.92 | 111.09 | 54,699 | -2.28(-2.01%) |
Jan 20, 2022 | 114.32 | 116.35 | 113.23 | 113.37 | 52,952 | -0.48(-0.42%) |
Jan 19, 2022 | 115.16 | 115.42 | 113.74 | 113.84 | 53,965 | -1.11(-0.96%) |
Jan 18, 2022 | 116.09 | 116.09 | 114.63 | 114.95 | 54,708 | -2.00(-1.71%) |
Jan 14, 2022 | 116.94 | 0 | +0.91(+0.78%) | |||
Jan 13, 2022 | 116.96 | 117.94 | 115.63 | 116.03 | 29,439 | -1.10(-0.94%) |
Jan 12, 2022 | 117.97 | 118.19 | 116.70 | 117.13 | 47,238 | -0.39(-0.34%) |
Jan 11, 2022 | 116.20 | 117.53 | 115.63 | 117.53 | 69,083 | +1.31(+1.13%) |
Jan 10, 2022 | 116.49 | 116.66 | 114.88 | 116.21 | 46,807 | -0.73(-0.63%) |
Jan 07, 2022 | 116.59 | 118.06 | 116.59 | 116.94 | 34,503 | +0.79(+0.68%) |
Jan 06, 2022 | 116.03 | 116.93 | 114.94 | 116.15 | 49,271 | +0.24(+0.20%) |
Jan 05, 2022 | 118.25 | 118.89 | 115.82 | 115.92 | 70,349 | -2.27(-1.92%) |
Jan 04, 2022 | 116.56 | 118.38 | 116.56 | 118.19 | 41,864 | +2.20(+1.90%) |
Jan 03, 2022 | 115.41 | 116.62 | 114.98 | 115.99 | 41,586 | +0.94(+0.82%) |
Dec 31, 2021 | 114.79 | 115.54 | 114.65 | 115.05 | 24,379 | +0.28(+0.24%) |
Dec 30, 2021 | 114.42 | 116.03 | 114.42 | 114.77 | 30,852 | +0.20(+0.17%) |
Dec 29, 2021 | 115.55 | 115.55 | 114.52 | 114.57 | 38,688 | -1.46(-1.26%) |
Dec 28, 2021 | 115.73 | 117.20 | 115.57 | 116.03 | 50,349 | +0.03(+0.02%) |
Dec 27, 2021 | 115.47 | 116.01 | 114.86 | 116.01 | 56,675 | +0.12(+0.10%) |
Dec 23, 2021 | 114.19 | 116.14 | 114.19 | 115.89 | 49,019 | +1.64(+1.43%) |
Dec 22, 2021 | 113.64 | 114.50 | 113.64 | 114.25 | 54,105 | +0.17(+0.15%) |
Dec 21, 2021 | 110.67 | 114.17 | 110.51 | 114.08 | 52,809 | +4.19(+3.81%) |
Dec 20, 2021 | 109.67 | 110.31 | 108.27 | 109.89 | 48,705 | -1.76(-1.58%) |
Dec 17, 2021 | 110.37 | 112.39 | 109.73 | 111.65 | 120,989 | +0.88(+0.79%) |
Dec 16, 2021 | 112.86 | 113.41 | 110.64 | 110.78 | 111,815 | -1.05(-0.94%) |
Dec 15, 2021 | 111.16 | 111.93 | 109.11 | 111.83 | 74,567 | +0.76(+0.68%) |
Dec 14, 2021 | 110.84 | 112.82 | 110.84 | 111.07 | 43,883 | -0.46(-0.42%) |
Dec 13, 2021 | 112.71 | 112.98 | 110.77 | 111.53 | 184,373 | -1.75(-1.54%) |
Dec 10, 2021 | 113.96 | 113.96 | 112.73 | 113.28 | 28,864 | -0.05(-0.04%) |
Dec 09, 2021 | 113.50 | 113.70 | 112.83 | 113.33 | 47,174 | -0.89(-0.78%) |
Dec 08, 2021 | 113.37 | 114.93 | 113.37 | 114.22 | 156,585 | +1.08(+0.95%) |
Dec 07, 2021 | 114.11 | 114.71 | 112.79 | 113.14 | 48,109 | +0.06(+0.05%) |
Dec 06, 2021 | 110.90 | 113.95 | 110.86 | 113.08 | 51,690 | +3.05(+2.77%) |
Dec 03, 2021 | 111.22 | 111.22 | 109.15 | 110.03 | 42,662 | -0.88(-0.79%) |
Dec 02, 2021 | 108.56 | 111.33 | 108.53 | 110.91 | 64,537 | +3.27(+3.03%) |