Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 112.46 | 113.87 | 111.43 | 113.75 | 1,797,891 | -0.60(-0.52%) |
Feb 25, 2022 | 111.14 | 114.43 | 111.89 | 114.34 | 576,808 | +3.82(+3.46%) |
Feb 24, 2022 | 106.52 | 110.63 | 105.55 | 110.52 | 1,164,119 | +1.84(+1.70%) |
Feb 23, 2022 | 111.62 | 112.38 | 108.55 | 108.68 | 1,278,394 | -2.95(-2.64%) |
Feb 22, 2022 | 113.58 | 113.73 | 111.08 | 111.62 | 798,067 | -1.78(-1.57%) |
Feb 18, 2022 | 113.41 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 116.18 | 116.46 | 113.60 | 114.11 | 865,213 | -3.17(-2.70%) |
Feb 16, 2022 | 115.87 | 117.81 | 114.88 | 117.28 | 1,025,046 | +1.33(+1.15%) |
Feb 15, 2022 | 113.71 | 116.09 | 113.41 | 115.95 | 915,325 | +3.30(+2.93%) |
Feb 14, 2022 | 114.11 | 114.70 | 111.85 | 112.65 | 1,141,776 | -1.26(-1.11%) |
Feb 11, 2022 | 115.73 | 116.55 | 113.39 | 113.92 | 938,605 | -1.60(-1.39%) |
Feb 10, 2022 | 115.73 | 117.83 | 114.87 | 115.52 | 828,821 | -1.80(-1.53%) |
Feb 09, 2022 | 115.87 | 118.48 | 115.87 | 117.31 | 876,681 | +1.77(+1.53%) |
Feb 08, 2022 | 112.59 | 115.93 | 111.50 | 115.54 | 1,299,487 | +3.19(+2.84%) |
Feb 07, 2022 | 111.54 | 112.65 | 110.28 | 112.35 | 1,279,620 | +0.85(+0.76%) |
Feb 04, 2022 | 109.52 | 112.63 | 108.89 | 111.50 | 1,248,914 | +2.17(+1.98%) |
Feb 03, 2022 | 109.86 | 110.17 | 109.34 | 1,039,444 | -0.89(-0.80%) | |
Feb 02, 2022 | 107.90 | 110.33 | 107.54 | 110.22 | 1,084,331 | +2.27(+2.10%) |
Feb 01, 2022 | 107.59 | 109.16 | 105.08 | 107.95 | 1,094,834 | +1.25(+1.17%) |
Jan 31, 2022 | 103.63 | 106.78 | 106.70 | 1,484,704 | +2.80(+2.69%) | |
Jan 28, 2022 | 105.56 | 105.57 | 101.35 | 103.90 | 1,802,223 | -0.67(-0.64%) |
Jan 27, 2022 | 105.87 | 107.13 | 103.73 | 104.57 | 1,728,895 | -0.11(-0.11%) |
Jan 26, 2022 | 104.42 | 107.02 | 103.47 | 104.68 | 1,210,959 | +1.06(+1.02%) |
Jan 25, 2022 | 102.12 | 104.86 | 101.33 | 103.63 | 1,477,088 | +0.11(+0.11%) |
Jan 24, 2022 | 101.47 | 103.76 | 99.75 | 103.51 | 1,979,175 | +0.83(+0.81%) |
Jan 21, 2022 | 101.98 | 103.48 | 101.37 | 102.69 | 1,258,598 | +0.11(+0.11%) |
Jan 20, 2022 | 104.38 | 104.64 | 101.14 | 102.57 | 2,087,941 | -1.75(-1.68%) |
Jan 19, 2022 | 105.76 | 106.01 | 104.27 | 104.32 | 1,468,743 | -1.24(-1.18%) |
Jan 18, 2022 | 107.25 | 107.65 | 104.46 | 105.57 | 917,223 | -2.19(-2.03%) |
Jan 14, 2022 | 107.75 | 0 | +1.91(+1.81%) | |||
Jan 13, 2022 | 104.91 | 106.84 | 104.91 | 105.84 | 697,231 | +1.21(+1.15%) |
Jan 12, 2022 | 104.37 | 105.76 | 103.41 | 104.64 | 853,280 | +0.87(+0.83%) |
Jan 11, 2022 | 104.31 | 104.57 | 102.12 | 103.77 | 1,043,620 | -0.19(-0.18%) |
Jan 10, 2022 | 102.67 | 104.11 | 100.98 | 103.96 | 1,245,763 | +0.33(+0.32%) |
Jan 07, 2022 | 105.36 | 105.42 | 101.67 | 103.63 | 1,589,427 | -2.86(-2.69%) |
Jan 06, 2022 | 105.93 | 107.19 | 105.20 | 106.49 | 818,188 | +0.98(+0.93%) |
Jan 05, 2022 | 105.36 | 106.90 | 104.65 | 105.51 | 1,126,980 | -0.14(-0.13%) |
Jan 04, 2022 | 103.84 | 105.66 | 103.84 | 105.65 | 868,481 | +2.54(+2.47%) |
Jan 03, 2022 | 105.16 | 106.03 | 102.71 | 103.11 | 463,424 | -1.95(-1.86%) |
Dec 31, 2021 | 104.66 | 105.49 | 104.32 | 105.06 | 365,547 | +0.14(+0.13%) |
Dec 30, 2021 | 105.71 | 106.21 | 104.85 | 104.92 | 372,508 | -0.79(-0.75%) |
Dec 29, 2021 | 104.98 | 105.95 | 104.98 | 105.71 | 284,865 | +0.60(+0.57%) |
Dec 28, 2021 | 104.98 | 105.76 | 104.74 | 105.11 | 242,851 | +0.08(+0.08%) |
Dec 27, 2021 | 103.04 | 105.15 | 102.97 | 105.02 | 249,877 | +2.14(+2.08%) |
Dec 23, 2021 | 102.01 | 103.25 | 102.01 | 102.88 | 336,885 | +0.96(+0.94%) |
Dec 22, 2021 | 101.38 | 101.96 | 100.86 | 101.92 | 427,924 | +0.44(+0.44%) |
Dec 21, 2021 | 100.65 | 101.92 | 99.92 | 101.48 | 673,069 | +1.59(+1.59%) |
Dec 20, 2021 | 99.25 | 100.08 | 97.93 | 99.89 | 867,376 | -0.45(-0.45%) |
Dec 17, 2021 | 100.61 | 101.17 | 99.32 | 100.34 | 1,482,585 | -1.06(-1.05%) |
Dec 16, 2021 | 102.76 | 103.83 | 100.87 | 101.40 | 692,350 | -0.86(-0.84%) |
Dec 15, 2021 | 100.75 | 102.36 | 100.22 | 102.26 | 969,420 | +1.94(+1.93%) |
Dec 14, 2021 | 101.15 | 102.36 | 99.55 | 100.32 | 1,039,485 | -1.00(-0.99%) |
Dec 13, 2021 | 103.20 | 103.48 | 100.73 | 101.32 | 848,501 | -1.88(-1.83%) |
Dec 10, 2021 | 102.40 | 103.48 | 101.33 | 103.20 | 1,229,203 | +1.43(+1.41%) |
Dec 09, 2021 | 103.19 | 103.89 | 101.74 | 101.77 | 797,801 | -1.76(-1.70%) |
Dec 08, 2021 | 103.45 | 103.92 | 102.44 | 103.53 | 683,916 | +0.60(+0.59%) |
Dec 07, 2021 | 102.59 | 103.45 | 102.05 | 102.93 | 826,051 | +1.59(+1.57%) |
Dec 06, 2021 | 102.55 | 102.91 | 100.89 | 101.34 | 1,197,340 | -0.08(-0.07%) |
Dec 03, 2021 | 105.35 | 105.67 | 100.41 | 101.41 | 1,162,226 | -3.51(-3.34%) |
Dec 02, 2021 | 102.05 | 105.34 | 101.75 | 104.92 | 2,342,724 | +3.16(+3.10%) |