Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 124.64 | 129.41 | 121.33 | 125.54 | 126,113 | +0.54(+0.43%) |
Feb 25, 2022 | 127.85 | 125.50 | 120.07 | 125.00 | 97,088 | -0.85(-0.68%) |
Feb 24, 2022 | 121.36 | 126.51 | 118.44 | 125.85 | 202,958 | +4.49(+3.70%) |
Feb 23, 2022 | 122.34 | 124.50 | 119.45 | 121.36 | 246,318 | +0.49(+0.41%) |
Feb 22, 2022 | 130.48 | 130.48 | 118.03 | 120.87 | 174,613 | -5.41(-4.28%) |
Feb 18, 2022 | 126.28 | 0 | -3.00(-2.32%) | |||
Feb 17, 2022 | 130.28 | 133.53 | 126.02 | 129.28 | 109,518 | -1.72(-1.31%) |
Feb 16, 2022 | 127.43 | 135.21 | 126.59 | 131.00 | 261,660 | +5.33(+4.24%) |
Feb 15, 2022 | 119.65 | 126.08 | 118.15 | 125.67 | 119,263 | +2.45(+1.99%) |
Feb 14, 2022 | 128.80 | 129.00 | 121.88 | 123.22 | 134,430 | -4.37(-3.43%) |
Feb 11, 2022 | 123.60 | 129.06 | 123.60 | 127.59 | 243,327 | +5.01(+4.09%) |
Feb 10, 2022 | 117.39 | 128.81 | 115.50 | 122.58 | 264,899 | +3.40(+2.85%) |
Feb 09, 2022 | 108.02 | 122.50 | 108.00 | 119.18 | 200,489 | +6.21(+5.50%) |
Feb 08, 2022 | 114.96 | 116.15 | 110.30 | 112.97 | 140,663 | -1.99(-1.73%) |
Feb 07, 2022 | 116.36 | 119.44 | 114.30 | 114.96 | 129,556 | -3.39(-2.86%) |
Feb 04, 2022 | 111.48 | 119.67 | 110.15 | 118.35 | 219,604 | +7.79(+7.05%) |
Feb 03, 2022 | 111.00 | 113.58 | 108.48 | 110.56 | 168,760 | -2.83(-2.50%) |
Feb 02, 2022 | 113.50 | 114.53 | 109.25 | 113.39 | 127,301 | -1.01(-0.88%) |
Feb 01, 2022 | 103.63 | 115.40 | 103.63 | 114.40 | 238,727 | +10.89(+10.52%) |
Jan 31, 2022 | 107.00 | 107.46 | 101.77 | 103.51 | 191,988 | -3.89(-3.62%) |
Jan 28, 2022 | 103.68 | 109.03 | 102.29 | 107.40 | 112,590 | +2.60(+2.48%) |
Jan 27, 2022 | 112.44 | 114.24 | 102.74 | 104.80 | 119,429 | -3.70(-3.41%) |
Jan 26, 2022 | 111.58 | 115.17 | 106.08 | 108.50 | 132,075 | -1.02(-0.93%) |
Jan 25, 2022 | 102.45 | 111.38 | 98.38 | 109.52 | 123,490 | +5.60(+5.39%) |
Jan 24, 2022 | 94.15 | 104.48 | 91.58 | 103.92 | 140,233 | +4.91(+4.96%) |
Jan 21, 2022 | 102.50 | 104.63 | 97.21 | 99.01 | 137,532 | -5.15(-4.94%) |
Jan 20, 2022 | 107.32 | 112.19 | 103.79 | 104.16 | 123,942 | -4.53(-4.17%) |
Jan 19, 2022 | 113.61 | 113.99 | 106.25 | 108.69 | 148,565 | -4.04(-3.58%) |
Jan 18, 2022 | 116.87 | 116.87 | 108.88 | 112.73 | 189,518 | -2.29(-1.99%) |
Jan 14, 2022 | 115.02 | 0 | +12.70(+12.41%) | |||
Jan 13, 2022 | 100.50 | 104.40 | 100.13 | 102.32 | 139,456 | +1.76(+1.75%) |
Jan 12, 2022 | 106.00 | 106.36 | 100.49 | 100.56 | 179,234 | -5.19(-4.91%) |
Jan 11, 2022 | 99.28 | 106.14 | 97.46 | 105.75 | 148,695 | +8.38(+8.61%) |
Jan 10, 2022 | 94.05 | 97.80 | 92.01 | 97.37 | 105,841 | +2.61(+2.75%) |
Jan 07, 2022 | 97.37 | 99.18 | 94.72 | 94.76 | 75,172 | -2.61(-2.68%) |
Jan 06, 2022 | 96.00 | 97.87 | 93.52 | 97.37 | 61,094 | +5.16(+5.60%) |
Jan 05, 2022 | 98.50 | 100.37 | 92.15 | 92.21 | 150,567 | -5.31(-5.45%) |
Jan 04, 2022 | 92.74 | 98.00 | 92.74 | 97.52 | 151,711 | +6.57(+7.22%) |
Jan 03, 2022 | 82.50 | 91.00 | 82.50 | 90.95 | 113,567 | +9.86(+12.16%) |
Dec 31, 2021 | 81.54 | 82.35 | 79.37 | 81.09 | 68,471 | -1.24(-1.51%) |
Dec 30, 2021 | 82.89 | 84.74 | 82.00 | 82.33 | 68,464 | -0.83(-1.00%) |
Dec 29, 2021 | 86.39 | 88.87 | 82.55 | 83.16 | 84,003 | -3.01(-3.49%) |
Dec 28, 2021 | 88.54 | 90.00 | 85.35 | 86.17 | 77,250 | -2.29(-2.59%) |
Dec 27, 2021 | 86.43 | 90.00 | 84.52 | 88.46 | 52,637 | +1.72(+1.98%) |
Dec 23, 2021 | 88.13 | 89.33 | 86.56 | 86.74 | 40,486 | -1.52(-1.72%) |
Dec 22, 2021 | 88.14 | 89.41 | 85.80 | 88.26 | 67,449 | +0.13(+0.15%) |
Dec 21, 2021 | 82.52 | 88.42 | 82.52 | 88.13 | 102,365 | +7.82(+9.74%) |
Dec 20, 2021 | 79.63 | 81.42 | 77.11 | 80.31 | 110,757 | -2.80(-3.37%) |
Dec 17, 2021 | 84.82 | 86.85 | 82.00 | 83.11 | 300,412 | -3.30(-3.82%) |
Dec 16, 2021 | 89.27 | 91.37 | 85.61 | 86.41 | 108,936 | -1.98(-2.24%) |
Dec 15, 2021 | 86.30 | 89.35 | 82.50 | 88.39 | 144,270 | +2.19(+2.54%) |
Dec 14, 2021 | 88.35 | 90.29 | 86.02 | 86.20 | 118,124 | -3.04(-3.41%) |
Dec 13, 2021 | 95.01 | 95.01 | 89.24 | 89.24 | 94,670 | -8.20(-8.42%) |
Dec 10, 2021 | 94.90 | 97.88 | 92.67 | 97.44 | 109,424 | +4.37(+4.70%) |
Dec 09, 2021 | 91.70 | 94.29 | 89.50 | 93.07 | 145,602 | +0.12(+0.13%) |
Dec 08, 2021 | 89.05 | 94.44 | 88.15 | 92.95 | 108,701 | +4.42(+4.99%) |
Dec 07, 2021 | 86.22 | 89.96 | 86.22 | 88.53 | 152,015 | +5.06(+6.06%) |
Dec 06, 2021 | 80.97 | 85.14 | 77.49 | 83.47 | 124,637 | +4.44(+5.62%) |
Dec 03, 2021 | 79.00 | 80.22 | 77.25 | 79.03 | 106,428 | +0.69(+0.88%) |
Dec 02, 2021 | 75.00 | 78.96 | 72.46 | 78.34 | 184,247 | +3.22(+4.29%) |