Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 113.13 | 116.33 | 112.34 | 115.53 | 377,770 | +0.42(+0.36%) |
Feb 25, 2022 | 109.43 | 115.22 | 110.94 | 115.12 | 427,395 | +6.49(+5.97%) |
Feb 24, 2022 | 102.25 | 108.71 | 99.89 | 108.63 | 523,166 | +2.35(+2.21%) |
Feb 23, 2022 | 111.28 | 112.25 | 106.18 | 106.28 | 529,826 | -4.06(-3.68%) |
Feb 22, 2022 | 113.70 | 115.43 | 110.22 | 110.34 | 424,522 | -4.93(-4.28%) |
Feb 18, 2022 | 115.28 | 0 | -2.20(-1.87%) | |||
Feb 17, 2022 | 118.89 | 119.97 | 116.46 | 117.47 | 484,162 | -2.73(-2.27%) |
Feb 16, 2022 | 119.42 | 121.19 | 118.37 | 120.20 | 430,240 | +0.27(+0.22%) |
Feb 15, 2022 | 114.67 | 120.20 | 114.67 | 119.93 | 421,946 | +6.34(+5.58%) |
Feb 14, 2022 | 114.20 | 116.66 | 112.61 | 113.59 | 355,935 | -1.18(-1.03%) |
Feb 11, 2022 | 117.48 | 118.52 | 113.23 | 114.77 | 481,383 | -1.86(-1.59%) |
Feb 10, 2022 | 115.95 | 119.48 | 114.85 | 116.63 | 398,014 | -1.52(-1.29%) |
Feb 09, 2022 | 117.79 | 119.14 | 115.87 | 118.15 | 484,780 | +2.07(+1.78%) |
Feb 08, 2022 | 110.27 | 117.87 | 108.56 | 116.09 | 607,787 | +5.17(+4.66%) |
Feb 07, 2022 | 119.38 | 120.16 | 110.22 | 110.91 | 806,832 | -9.51(-7.90%) |
Feb 04, 2022 | 118.67 | 123.49 | 116.08 | 120.43 | 768,942 | +1.80(+1.52%) |
Feb 03, 2022 | 114.16 | 121.46 | 118.63 | 891,683 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.82 | 115.04 | 111.20 | 113.92 | 559,842 | +0.16(+0.14%) |
Feb 01, 2022 | 112.34 | 114.08 | 110.68 | 113.76 | 479,654 | +1.93(+1.72%) |
Jan 31, 2022 | 106.86 | 111.99 | 111.83 | 523,105 | +4.72(+4.40%) | |
Jan 28, 2022 | 102.36 | 107.11 | 100.86 | 107.12 | 303,438 | +4.13(+4.01%) |
Jan 27, 2022 | 107.33 | 108.57 | 102.55 | 102.98 | 296,284 | -3.78(-3.54%) |
Jan 26, 2022 | 108.78 | 112.89 | 106.38 | 106.76 | 989,839 | +0.54(+0.51%) |
Jan 25, 2022 | 110.53 | 111.84 | 105.92 | 106.22 | 430,924 | -6.39(-5.67%) |
Jan 24, 2022 | 106.97 | 113.08 | 105.13 | 112.61 | 381,334 | +2.19(+1.98%) |
Jan 21, 2022 | 111.43 | 113.32 | 108.78 | 110.42 | 345,012 | -1.83(-1.63%) |
Jan 20, 2022 | 115.63 | 117.75 | 112.07 | 112.25 | 214,798 | -3.19(-2.77%) |
Jan 19, 2022 | 116.72 | 118.15 | 114.25 | 115.44 | 315,979 | -0.28(-0.24%) |
Jan 18, 2022 | 115.43 | 117.21 | 114.87 | 115.72 | 358,379 | -2.36(-2.00%) |
Jan 14, 2022 | 118.08 | 0 | -5.61(-4.53%) | |||
Jan 13, 2022 | 126.11 | 126.89 | 123.25 | 123.69 | 241,627 | -1.48(-1.18%) |
Jan 12, 2022 | 126.44 | 128.04 | 124.53 | 125.17 | 193,734 | +0.15(+0.12%) |
Jan 11, 2022 | 124.32 | 125.12 | 122.22 | 125.03 | 205,498 | +1.41(+1.14%) |
Jan 10, 2022 | 123.06 | 124.15 | 119.89 | 123.61 | 520,593 | -0.93(-0.75%) |
Jan 07, 2022 | 128.44 | 130.12 | 124.52 | 124.54 | 300,949 | -4.50(-3.49%) |
Jan 06, 2022 | 128.69 | 130.62 | 128.18 | 129.04 | 228,205 | -0.30(-0.23%) |
Jan 05, 2022 | 134.49 | 136.39 | 129.01 | 129.34 | 340,617 | -5.56(-4.12%) |
Jan 04, 2022 | 133.88 | 136.11 | 133.38 | 134.90 | 270,966 | +1.93(+1.45%) |
Jan 03, 2022 | 134.87 | 135.45 | 130.82 | 132.97 | 198,927 | -1.65(-1.23%) |
Dec 31, 2021 | 133.18 | 135.21 | 132.58 | 134.62 | 137,492 | +1.61(+1.21%) |
Dec 30, 2021 | 134.27 | 135.14 | 132.10 | 133.01 | 305,183 | -0.94(-0.70%) |
Dec 29, 2021 | 133.24 | 134.66 | 132.46 | 133.95 | 340,883 | +0.57(+0.43%) |
Dec 28, 2021 | 134.50 | 134.58 | 132.83 | 133.37 | 179,641 | -0.78(-0.58%) |
Dec 27, 2021 | 132.91 | 134.33 | 131.62 | 134.15 | 162,423 | +2.05(+1.55%) |
Dec 23, 2021 | 132.68 | 134.47 | 131.88 | 132.11 | 145,558 | -0.15(-0.11%) |
Dec 22, 2021 | 128.20 | 132.66 | 127.43 | 132.25 | 494,619 | +4.58(+3.59%) |
Dec 21, 2021 | 124.68 | 127.98 | 124.55 | 127.68 | 305,938 | +4.65(+3.78%) |
Dec 20, 2021 | 125.74 | 125.74 | 120.27 | 123.03 | 379,650 | -3.69(-2.91%) |
Dec 17, 2021 | 128.01 | 128.85 | 125.42 | 126.72 | 629,756 | -2.75(-2.12%) |
Dec 16, 2021 | 131.19 | 133.61 | 128.45 | 129.47 | 544,268 | -1.53(-1.17%) |
Dec 15, 2021 | 125.84 | 131.69 | 124.43 | 131.00 | 567,903 | +2.98(+2.33%) |
Dec 14, 2021 | 131.04 | 131.39 | 126.89 | 128.02 | 617,787 | -3.50(-2.66%) |
Dec 13, 2021 | 132.22 | 133.31 | 131.09 | 131.52 | 243,677 | -0.69(-0.52%) |
Dec 10, 2021 | 134.60 | 136.07 | 130.76 | 132.22 | 358,511 | -2.10(-1.56%) |
Dec 09, 2021 | 134.21 | 136.49 | 133.68 | 134.31 | 481,516 | -0.66(-0.49%) |
Dec 08, 2021 | 132.55 | 135.86 | 132.14 | 134.97 | 353,782 | +2.40(+1.81%) |
Dec 07, 2021 | 127.86 | 133.81 | 127.28 | 132.57 | 433,132 | +6.56(+5.20%) |
Dec 06, 2021 | 125.75 | 127.45 | 124.02 | 126.02 | 343,324 | +2.06(+1.66%) |
Dec 03, 2021 | 125.56 | 125.77 | 121.58 | 123.96 | 277,249 | -0.80(-0.64%) |
Dec 02, 2021 | 120.74 | 125.72 | 120.21 | 124.76 | 320,227 | +4.60(+3.83%) |