Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 106.74 | 109.42 | 103.93 | 104.78 | 236,979 | -4.06(-3.73%) |
Feb 25, 2022 | 111.90 | 112.77 | 107.76 | 108.84 | 198,778 | -3.66(-3.25%) |
Feb 24, 2022 | 100.46 | 112.81 | 100.46 | 112.50 | 198,613 | +3.87(+3.56%) |
Feb 23, 2022 | 114.17 | 115.64 | 108.13 | 108.63 | 116,510 | -4.02(-3.57%) |
Feb 22, 2022 | 113.63 | 115.92 | 111.00 | 112.65 | 81,701 | -2.29(-1.99%) |
Feb 18, 2022 | 114.94 | 0 | -2.06(-1.76%) | |||
Feb 17, 2022 | 119.72 | 119.94 | 116.81 | 117.00 | 170,806 | -1.61(-1.36%) |
Feb 16, 2022 | 117.55 | 119.20 | 115.00 | 118.61 | 56,479 | +0.13(+0.11%) |
Feb 15, 2022 | 116.46 | 118.91 | 115.51 | 118.48 | 340,349 | +6.56(+5.86%) |
Feb 14, 2022 | 112.12 | 114.77 | 110.33 | 111.92 | 70,454 | -0.54(-0.48%) |
Feb 11, 2022 | 118.03 | 119.39 | 110.89 | 112.46 | 130,049 | -5.97(-5.04%) |
Feb 10, 2022 | 118.02 | 122.47 | 117.69 | 118.43 | 136,977 | -2.94(-2.42%) |
Feb 09, 2022 | 119.97 | 121.77 | 118.00 | 121.37 | 350,935 | +2.82(+2.38%) |
Feb 08, 2022 | 115.01 | 118.89 | 114.96 | 118.55 | 58,436 | +2.88(+2.49%) |
Feb 07, 2022 | 115.97 | 118.78 | 114.76 | 115.67 | 95,862 | -0.29(-0.25%) |
Feb 04, 2022 | 111.50 | 116.64 | 110.70 | 115.96 | 147,721 | +4.67(+4.20%) |
Feb 03, 2022 | 114.65 | 110.44 | 111.29 | 233,008 | -7.13(-6.02%) | |
Feb 02, 2022 | 119.39 | 119.58 | 114.08 | 118.42 | 215,685 | +2.20(+1.89%) |
Feb 01, 2022 | 118.71 | 118.71 | 114.03 | 116.22 | 196,411 | -2.08(-1.76%) |
Jan 31, 2022 | 110.66 | 118.35 | 118.30 | 141,557 | +8.93(+8.16%) | |
Jan 28, 2022 | 108.62 | 109.37 | 104.24 | 109.37 | 178,466 | +0.07(+0.06%) |
Jan 27, 2022 | 119.59 | 119.59 | 108.54 | 109.30 | 119,229 | -8.98(-7.59%) |
Jan 26, 2022 | 117.00 | 122.01 | 116.01 | 118.28 | 195,744 | +5.08(+4.49%) |
Jan 25, 2022 | 114.31 | 115.42 | 110.57 | 113.20 | 214,694 | -3.63(-3.11%) |
Jan 24, 2022 | 111.77 | 116.83 | 108.36 | 116.83 | 318,512 | +2.61(+2.29%) |
Jan 21, 2022 | 118.50 | 119.65 | 113.81 | 114.22 | 317,916 | -5.68(-4.74%) |
Jan 20, 2022 | 127.21 | 128.75 | 119.26 | 119.90 | 221,660 | -4.22(-3.40%) |
Jan 19, 2022 | 133.87 | 134.21 | 123.33 | 124.12 | 238,533 | -7.03(-5.36%) |
Jan 18, 2022 | 138.74 | 139.46 | 130.17 | 131.15 | 237,448 | -11.00(-7.74%) |
Jan 14, 2022 | 142.15 | 0 | +7.04(+5.21%) | |||
Jan 13, 2022 | 142.15 | 144.99 | 134.80 | 135.11 | 208,263 | -3.07(-2.22%) |
Jan 12, 2022 | 137.74 | 139.79 | 135.53 | 138.18 | 112,629 | +3.07(+2.27%) |
Jan 11, 2022 | 130.69 | 136.16 | 130.02 | 135.11 | 118,812 | +3.75(+2.85%) |
Jan 10, 2022 | 131.80 | 132.43 | 125.30 | 131.36 | 188,466 | -0.63(-0.48%) |
Jan 07, 2022 | 137.43 | 137.50 | 131.33 | 131.99 | 135,185 | -5.01(-3.66%) |
Jan 06, 2022 | 137.58 | 139.00 | 132.34 | 137.00 | 178,935 | +0.05(+0.04%) |
Jan 05, 2022 | 139.06 | 143.82 | 136.38 | 136.95 | 410,878 | -7.88(-5.44%) |
Jan 04, 2022 | 148.50 | 149.15 | 140.94 | 144.83 | 98,460 | -1.99(-1.36%) |
Jan 03, 2022 | 146.61 | 148.64 | 143.94 | 146.82 | 103,111 | +0.32(+0.22%) |
Dec 31, 2021 | 143.66 | 146.58 | 142.44 | 146.50 | 132,326 | +2.84(+1.98%) |
Dec 30, 2021 | 143.50 | 144.62 | 143.00 | 143.66 | 93,091 | -0.37(-0.26%) |
Dec 29, 2021 | 144.25 | 146.80 | 143.32 | 144.03 | 84,149 | +0.87(+0.61%) |
Dec 28, 2021 | 148.04 | 148.94 | 141.41 | 143.16 | 139,431 | -2.57(-1.76%) |
Dec 27, 2021 | 139.78 | 146.49 | 139.52 | 145.73 | 187,701 | +8.73(+6.37%) |
Dec 23, 2021 | 134.17 | 137.87 | 133.60 | 137.00 | 215,480 | +3.48(+2.61%) |
Dec 22, 2021 | 131.57 | 133.77 | 130.58 | 133.52 | 67,286 | +1.87(+1.42%) |
Dec 21, 2021 | 129.21 | 132.68 | 127.35 | 131.65 | 103,008 | +5.48(+4.34%) |
Dec 20, 2021 | 124.00 | 127.03 | 124.00 | 126.17 | 76,965 | -0.50(-0.39%) |
Dec 17, 2021 | 127.93 | 130.59 | 125.91 | 126.67 | 260,240 | -1.70(-1.32%) |
Dec 16, 2021 | 133.14 | 135.93 | 126.48 | 128.37 | 205,343 | -2.94(-2.24%) |
Dec 15, 2021 | 126.00 | 131.56 | 124.52 | 131.31 | 133,790 | +4.27(+3.36%) |
Dec 14, 2021 | 124.43 | 128.01 | 124.00 | 127.04 | 102,060 | -0.29(-0.23%) |
Dec 13, 2021 | 130.33 | 131.79 | 126.45 | 127.33 | 130,494 | -3.67(-2.80%) |
Dec 10, 2021 | 130.98 | 132.47 | 128.02 | 131.00 | 125,600 | +2.03(+1.57%) |
Dec 09, 2021 | 131.21 | 133.49 | 128.32 | 128.97 | 108,340 | -3.28(-2.48%) |
Dec 08, 2021 | 133.71 | 133.71 | 130.32 | 132.25 | 111,854 | +2.79(+2.16%) |
Dec 07, 2021 | 126.81 | 131.05 | 126.81 | 129.46 | 182,291 | +5.55(+4.48%) |
Dec 06, 2021 | 124.00 | 124.97 | 120.45 | 123.91 | 221,166 | -1.07(-0.86%) |
Dec 03, 2021 | 129.34 | 130.54 | 123.39 | 124.98 | 158,665 | -4.37(-3.38%) |
Dec 02, 2021 | 128.28 | 130.68 | 125.27 | 129.35 | 287,842 | +0.21(+0.16%) |