Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.52 | 136.00 | 128.11 | 129.27 | 316,954 | -1.91(-1.46%) |
Feb 25, 2022 | 125.53 | 131.29 | 127.39 | 131.18 | 304,342 | +5.04(+4.00%) |
Feb 24, 2022 | 108.34 | 126.48 | 106.01 | 126.14 | 683,544 | +18.53(+17.22%) |
Feb 23, 2022 | 111.56 | 113.20 | 106.72 | 107.61 | 380,981 | -3.78(-3.39%) |
Feb 22, 2022 | 112.26 | 115.29 | 109.41 | 111.39 | 342,170 | -1.53(-1.35%) |
Feb 18, 2022 | 112.92 | 0 | -5.42(-4.58%) | |||
Feb 17, 2022 | 123.79 | 124.52 | 117.82 | 118.34 | 218,132 | -6.85(-5.47%) |
Feb 16, 2022 | 127.38 | 127.54 | 123.02 | 125.19 | 206,921 | -3.82(-2.96%) |
Feb 15, 2022 | 126.16 | 130.25 | 125.42 | 129.01 | 152,868 | +5.44(+4.40%) |
Feb 14, 2022 | 122.47 | 128.02 | 121.10 | 123.57 | 194,749 | +0.33(+0.27%) |
Feb 11, 2022 | 126.40 | 130.83 | 121.44 | 123.24 | 166,950 | -2.62(-2.08%) |
Feb 10, 2022 | 125.98 | 131.85 | 123.51 | 125.86 | 238,452 | -3.64(-2.81%) |
Feb 09, 2022 | 129.87 | 133.79 | 128.65 | 129.50 | 234,796 | +1.00(+0.78%) |
Feb 08, 2022 | 123.91 | 129.50 | 123.25 | 128.50 | 205,707 | +4.09(+3.29%) |
Feb 07, 2022 | 124.08 | 127.55 | 122.21 | 124.41 | 216,581 | +0.06(+0.05%) |
Feb 04, 2022 | 121.29 | 127.07 | 119.00 | 124.35 | 192,621 | +2.61(+2.14%) |
Feb 03, 2022 | 122.72 | 121.74 | 150,081 | -3.76(-3.00%) | ||
Feb 02, 2022 | 125.91 | 129.00 | 122.27 | 125.50 | 190,125 | -0.48(-0.38%) |
Feb 01, 2022 | 126.48 | 127.27 | 123.06 | 125.98 | 243,161 | +1.15(+0.92%) |
Jan 31, 2022 | 119.38 | 124.91 | 124.83 | 337,813 | +5.89(+4.95%) | |
Jan 28, 2022 | 114.12 | 118.94 | 112.36 | 118.94 | 260,057 | +4.04(+3.52%) |
Jan 27, 2022 | 121.37 | 122.98 | 113.38 | 114.90 | 331,784 | -3.43(-2.90%) |
Jan 26, 2022 | 124.55 | 126.49 | 117.62 | 118.33 | 257,781 | -3.56(-2.92%) |
Jan 25, 2022 | 123.36 | 124.53 | 118.20 | 121.89 | 240,377 | -3.62(-2.88%) |
Jan 24, 2022 | 126.14 | 127.74 | 116.69 | 125.51 | 575,600 | -3.21(-2.49%) |
Jan 21, 2022 | 128.80 | 132.71 | 125.54 | 128.72 | 400,559 | -1.35(-1.04%) |
Jan 20, 2022 | 130.66 | 134.24 | 128.97 | 130.07 | 386,115 | +2.40(+1.88%) |
Jan 19, 2022 | 133.52 | 135.71 | 127.37 | 127.67 | 360,416 | -5.31(-3.99%) |
Jan 18, 2022 | 141.60 | 141.60 | 132.28 | 132.98 | 589,893 | -8.12(-5.75%) |
Jan 14, 2022 | 141.10 | 0 | -2.02(-1.41%) | |||
Jan 13, 2022 | 145.74 | 147.89 | 140.42 | 143.12 | 514,452 | +0.73(+0.51%) |
Jan 12, 2022 | 145.19 | 145.99 | 135.81 | 142.39 | 663,955 | +1.07(+0.76%) |
Jan 11, 2022 | 131.18 | 144.45 | 130.26 | 141.32 | 1,018,210 | +11.28(+8.67%) |
Jan 10, 2022 | 102.50 | 141.00 | 102.50 | 130.04 | 2,586,225 | +28.09(+27.55%) |
Jan 07, 2022 | 105.40 | 106.77 | 101.63 | 101.95 | 315,690 | -2.66(-2.54%) |
Jan 06, 2022 | 104.33 | 107.84 | 103.83 | 104.61 | 267,836 | -1.40(-1.32%) |
Jan 05, 2022 | 116.56 | 117.92 | 105.88 | 106.01 | 385,093 | -10.94(-9.35%) |
Jan 04, 2022 | 120.37 | 120.37 | 115.12 | 116.95 | 312,633 | -3.72(-3.08%) |
Jan 03, 2022 | 118.85 | 121.67 | 117.69 | 120.67 | 329,777 | +2.98(+2.53%) |
Dec 31, 2021 | 117.00 | 121.49 | 117.00 | 117.69 | 183,141 | +0.30(+0.26%) |
Dec 30, 2021 | 116.42 | 120.00 | 115.85 | 117.39 | 203,465 | +1.37(+1.18%) |
Dec 29, 2021 | 113.91 | 116.88 | 112.72 | 116.02 | 167,825 | +2.13(+1.87%) |
Dec 28, 2021 | 118.84 | 120.15 | 113.38 | 113.89 | 337,599 | -5.14(-4.32%) |
Dec 27, 2021 | 118.27 | 119.31 | 116.69 | 119.03 | 250,449 | +0.22(+0.19%) |
Dec 23, 2021 | 118.00 | 122.20 | 115.96 | 118.81 | 232,017 | -0.67(-0.56%) |
Dec 22, 2021 | 115.50 | 119.93 | 114.26 | 119.48 | 288,386 | +3.98(+3.45%) |
Dec 21, 2021 | 109.55 | 115.64 | 106.66 | 115.50 | 405,058 | +7.16(+6.61%) |
Dec 20, 2021 | 104.87 | 109.96 | 101.71 | 108.34 | 968,372 | +1.47(+1.37%) |
Dec 17, 2021 | 99.30 | 109.38 | 99.30 | 106.87 | 1,717,434 | +6.90(+6.90%) |
Dec 16, 2021 | 95.87 | 100.97 | 95.54 | 99.97 | 705,179 | +4.53(+4.75%) |
Dec 15, 2021 | 93.08 | 95.91 | 89.51 | 95.44 | 300,533 | +6.26(+7.02%) |
Dec 14, 2021 | 90.37 | 91.81 | 87.77 | 89.18 | 282,286 | -2.72(-2.96%) |
Dec 13, 2021 | 90.07 | 92.20 | 88.45 | 91.90 | 229,769 | +1.94(+2.15%) |
Dec 10, 2021 | 95.00 | 95.55 | 88.72 | 89.97 | 240,795 | -5.26(-5.52%) |
Dec 09, 2021 | 100.00 | 101.00 | 94.61 | 95.22 | 236,674 | -5.63(-5.58%) |
Dec 08, 2021 | 100.61 | 101.54 | 98.01 | 100.85 | 238,631 | +1.27(+1.28%) |
Dec 07, 2021 | 100.47 | 102.45 | 98.24 | 99.58 | 263,680 | +1.94(+1.99%) |
Dec 06, 2021 | 96.97 | 99.75 | 94.21 | 97.64 | 285,184 | +1.06(+1.10%) |
Dec 03, 2021 | 105.86 | 105.94 | 93.59 | 96.58 | 548,882 | -8.21(-7.84%) |
Dec 02, 2021 | 104.81 | 107.32 | 102.09 | 104.79 | 398,496 | -1.74(-1.63%) |