Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 114.84 | 116.94 | 114.84 | 116.17 | 170,296 | -0.18(-0.15%) |
Feb 25, 2022 | 113.42 | 116.55 | 113.81 | 116.35 | 125,428 | +3.17(+2.80%) |
Feb 24, 2022 | 108.31 | 113.55 | 107.74 | 113.19 | 180,692 | +2.61(+2.36%) |
Feb 23, 2022 | 114.27 | 114.27 | 110.54 | 110.58 | 183,262 | -2.10(-1.86%) |
Feb 22, 2022 | 114.20 | 114.82 | 112.20 | 112.67 | 200,657 | -1.96(-1.71%) |
Feb 18, 2022 | 114.64 | 0 | +0.24(+0.21%) | |||
Feb 17, 2022 | 115.75 | 116.73 | 114.34 | 114.40 | 165,723 | -2.35(-2.02%) |
Feb 16, 2022 | 116.07 | 117.21 | 114.37 | 116.75 | 174,479 | +0.61(+0.52%) |
Feb 15, 2022 | 116.10 | 116.73 | 114.68 | 116.14 | 215,723 | +1.09(+0.95%) |
Feb 14, 2022 | 114.42 | 115.93 | 113.98 | 115.06 | 157,000 | +1.25(+1.09%) |
Feb 11, 2022 | 115.24 | 115.90 | 111.75 | 113.81 | 215,262 | -0.69(-0.60%) |
Feb 10, 2022 | 117.00 | 117.72 | 113.48 | 114.50 | 223,179 | -4.90(-4.10%) |
Feb 09, 2022 | 119.85 | 122.03 | 118.38 | 119.40 | 296,603 | +0.94(+0.79%) |
Feb 08, 2022 | 114.62 | 120.21 | 114.62 | 118.46 | 510,773 | +11.12(+10.36%) |
Feb 07, 2022 | 106.72 | 107.92 | 105.69 | 107.34 | 282,824 | +0.52(+0.49%) |
Feb 04, 2022 | 107.01 | 108.19 | 105.06 | 106.82 | 211,849 | -1.01(-0.94%) |
Feb 03, 2022 | 107.95 | 107.65 | 107.83 | 202,108 | -1.81(-1.65%) | |
Feb 02, 2022 | 110.67 | 111.91 | 109.04 | 109.65 | 167,679 | -1.49(-1.34%) |
Feb 01, 2022 | 110.77 | 112.35 | 108.19 | 111.14 | 198,091 | +0.57(+0.51%) |
Jan 31, 2022 | 108.17 | 110.70 | 110.57 | 220,830 | +1.10(+1.00%) | |
Jan 28, 2022 | 106.89 | 109.57 | 105.16 | 109.47 | 224,284 | +1.77(+1.64%) |
Jan 27, 2022 | 111.46 | 112.33 | 107.10 | 107.70 | 183,452 | -2.32(-2.11%) |
Jan 26, 2022 | 113.90 | 115.45 | 109.51 | 110.03 | 214,554 | -2.97(-2.63%) |
Jan 25, 2022 | 114.57 | 114.69 | 111.00 | 113.00 | 263,709 | -3.87(-3.31%) |
Jan 24, 2022 | 110.27 | 117.48 | 109.25 | 116.87 | 428,013 | +5.32(+4.77%) |
Jan 21, 2022 | 115.13 | 117.04 | 111.41 | 111.55 | 402,792 | -4.52(-3.89%) |
Jan 20, 2022 | 121.05 | 121.51 | 115.85 | 116.07 | 203,945 | -4.73(-3.91%) |
Jan 19, 2022 | 123.25 | 124.48 | 120.53 | 120.79 | 190,878 | -1.98(-1.61%) |
Jan 18, 2022 | 125.19 | 125.80 | 122.61 | 122.77 | 186,658 | -3.58(-2.83%) |
Jan 14, 2022 | 126.35 | 0 | -1.91(-1.49%) | |||
Jan 13, 2022 | 128.26 | 130.12 | 127.93 | 128.26 | 172,204 | +0.53(+0.41%) |
Jan 12, 2022 | 128.29 | 129.78 | 127.17 | 127.73 | 200,489 | -0.02(-0.01%) |
Jan 11, 2022 | 128.38 | 128.38 | 125.59 | 127.75 | 130,267 | -0.12(-0.09%) |
Jan 10, 2022 | 128.12 | 128.18 | 126.47 | 127.87 | 132,077 | -1.00(-0.78%) |
Jan 07, 2022 | 131.73 | 132.03 | 128.17 | 128.87 | 144,851 | -3.12(-2.36%) |
Jan 06, 2022 | 131.06 | 133.42 | 130.36 | 131.99 | 164,423 | +0.36(+0.28%) |
Jan 05, 2022 | 133.86 | 135.49 | 131.53 | 131.62 | 280,503 | -1.22(-0.92%) |
Jan 04, 2022 | 131.55 | 133.63 | 131.16 | 132.84 | 238,556 | +1.73(+1.32%) |
Jan 03, 2022 | 135.92 | 136.54 | 129.96 | 131.11 | 309,225 | -4.97(-3.65%) |
Dec 31, 2021 | 134.88 | 136.79 | 134.79 | 136.08 | 112,441 | +1.15(+0.85%) |
Dec 30, 2021 | 136.59 | 138.22 | 134.58 | 134.93 | 173,019 | -0.68(-0.50%) |
Dec 29, 2021 | 134.86 | 135.95 | 134.04 | 135.61 | 94,388 | +1.06(+0.79%) |
Dec 28, 2021 | 133.64 | 135.31 | 133.64 | 134.55 | 123,582 | +0.39(+0.29%) |
Dec 27, 2021 | 131.38 | 134.21 | 131.14 | 134.16 | 109,913 | +3.03(+2.31%) |
Dec 23, 2021 | 131.10 | 131.74 | 130.22 | 131.13 | 165,303 | +0.66(+0.50%) |
Dec 22, 2021 | 131.31 | 131.53 | 129.94 | 130.47 | 214,871 | -0.39(-0.30%) |
Dec 21, 2021 | 129.99 | 131.09 | 128.60 | 130.86 | 195,069 | +1.95(+1.51%) |
Dec 20, 2021 | 128.48 | 130.16 | 127.57 | 128.92 | 716,020 | -1.22(-0.94%) |
Dec 17, 2021 | 129.41 | 130.20 | 127.66 | 130.14 | 695,901 | +1.35(+1.05%) |
Dec 16, 2021 | 128.08 | 129.31 | 127.61 | 128.79 | 290,953 | +1.45(+1.14%) |
Dec 15, 2021 | 125.25 | 127.51 | 123.53 | 127.34 | 220,704 | +1.87(+1.49%) |
Dec 14, 2021 | 126.34 | 128.30 | 124.48 | 125.47 | 252,784 | -0.74(-0.59%) |
Dec 13, 2021 | 126.89 | 127.32 | 125.25 | 126.22 | 201,868 | -1.36(-1.07%) |
Dec 10, 2021 | 127.00 | 128.15 | 124.92 | 127.58 | 168,326 | +1.31(+1.04%) |
Dec 09, 2021 | 126.58 | 128.11 | 125.86 | 126.26 | 135,116 | -0.98(-0.77%) |
Dec 08, 2021 | 128.24 | 128.24 | 125.16 | 127.24 | 194,592 | -0.57(-0.44%) |
Dec 07, 2021 | 125.25 | 128.56 | 124.66 | 127.81 | 302,366 | +3.04(+2.44%) |
Dec 06, 2021 | 121.72 | 124.96 | 121.45 | 124.77 | 280,846 | +4.17(+3.46%) |
Dec 03, 2021 | 119.97 | 121.33 | 118.40 | 120.60 | 334,942 | +1.09(+0.91%) |
Dec 02, 2021 | 115.14 | 119.71 | 113.64 | 119.51 | 233,317 | +5.02(+4.38%) |