Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 116.45 | 119.05 | 116.28 | 117.54 | 365,112 | -0.95(-0.81%) |
Feb 25, 2022 | 115.26 | 118.57 | 115.61 | 118.49 | 358,515 | +3.06(+2.65%) |
Feb 24, 2022 | 109.48 | 115.72 | 108.62 | 115.43 | 360,107 | +3.04(+2.70%) |
Feb 23, 2022 | 117.31 | 118.04 | 111.92 | 112.39 | 436,211 | -3.24(-2.80%) |
Feb 22, 2022 | 117.10 | 117.19 | 112.27 | 115.63 | 616,727 | -0.36(-0.31%) |
Feb 18, 2022 | 115.99 | 0 | +1.81(+1.59%) | |||
Feb 17, 2022 | 115.84 | 116.50 | 113.60 | 114.17 | 384,399 | -2.49(-2.13%) |
Feb 16, 2022 | 114.31 | 117.48 | 114.10 | 116.66 | 378,229 | +1.64(+1.42%) |
Feb 15, 2022 | 112.14 | 115.16 | 111.67 | 115.02 | 347,446 | +4.36(+3.94%) |
Feb 14, 2022 | 110.02 | 112.21 | 110.01 | 110.67 | 305,225 | +1.25(+1.14%) |
Feb 11, 2022 | 109.81 | 111.62 | 108.25 | 109.41 | 338,287 | -0.74(-0.67%) |
Feb 10, 2022 | 110.10 | 113.36 | 109.64 | 110.15 | 283,825 | -1.42(-1.27%) |
Feb 09, 2022 | 110.20 | 111.75 | 110.08 | 111.57 | 398,969 | +2.29(+2.10%) |
Feb 08, 2022 | 106.92 | 109.64 | 105.89 | 109.27 | 295,387 | +3.38(+3.19%) |
Feb 07, 2022 | 105.56 | 107.06 | 104.91 | 105.89 | 208,831 | +0.64(+0.61%) |
Feb 04, 2022 | 104.36 | 105.77 | 102.64 | 105.25 | 232,909 | +0.36(+0.34%) |
Feb 03, 2022 | 105.31 | 104.90 | 218,323 | -0.81(-0.77%) | ||
Feb 02, 2022 | 106.70 | 107.73 | 105.11 | 105.71 | 417,728 | -0.25(-0.23%) |
Feb 01, 2022 | 104.64 | 106.33 | 103.19 | 105.95 | 339,244 | +1.66(+1.59%) |
Jan 31, 2022 | 100.69 | 104.29 | 104.29 | 364,084 | +2.29(+2.25%) | |
Jan 28, 2022 | 100.55 | 102.00 | 97.88 | 102.00 | 313,620 | +1.50(+1.49%) |
Jan 27, 2022 | 102.25 | 103.28 | 99.38 | 100.50 | 405,555 | -1.37(-1.35%) |
Jan 26, 2022 | 105.10 | 105.79 | 101.63 | 101.88 | 443,456 | -2.43(-2.33%) |
Jan 25, 2022 | 103.79 | 105.67 | 100.48 | 104.31 | 450,596 | -0.94(-0.89%) |
Jan 24, 2022 | 99.39 | 105.39 | 97.86 | 105.25 | 701,904 | +4.17(+4.13%) |
Jan 21, 2022 | 104.61 | 104.95 | 100.97 | 101.07 | 644,503 | -3.96(-3.77%) |
Jan 20, 2022 | 108.93 | 109.89 | 104.78 | 105.03 | 429,158 | -3.58(-3.30%) |
Jan 19, 2022 | 109.42 | 110.32 | 107.33 | 108.61 | 252,588 | -0.66(-0.60%) |
Jan 18, 2022 | 111.89 | 112.28 | 109.07 | 109.26 | 284,516 | -3.79(-3.35%) |
Jan 14, 2022 | 113.06 | 0 | -1.26(-1.10%) | |||
Jan 13, 2022 | 111.65 | 115.94 | 111.22 | 114.31 | 283,528 | +2.76(+2.47%) |
Jan 12, 2022 | 114.80 | 115.27 | 111.50 | 111.56 | 436,839 | -4.03(-3.49%) |
Jan 11, 2022 | 117.18 | 117.39 | 114.61 | 115.59 | 389,812 | -1.77(-1.51%) |
Jan 10, 2022 | 117.68 | 118.13 | 114.74 | 117.36 | 349,381 | -0.86(-0.73%) |
Jan 07, 2022 | 116.98 | 119.92 | 116.68 | 118.21 | 344,279 | +0.88(+0.75%) |
Jan 06, 2022 | 119.06 | 121.23 | 117.15 | 117.34 | 388,381 | -1.35(-1.14%) |
Jan 05, 2022 | 117.70 | 120.80 | 117.61 | 118.69 | 427,715 | +1.39(+1.19%) |
Jan 04, 2022 | 114.75 | 117.66 | 114.75 | 117.29 | 390,911 | +3.24(+2.84%) |
Jan 03, 2022 | 111.97 | 115.01 | 111.47 | 114.05 | 327,482 | +2.58(+2.32%) |
Dec 31, 2021 | 112.00 | 113.99 | 111.42 | 111.47 | 167,922 | -0.56(-0.50%) |
Dec 30, 2021 | 112.48 | 113.81 | 111.71 | 112.03 | 275,931 | -0.46(-0.41%) |
Dec 29, 2021 | 111.78 | 113.46 | 111.53 | 112.49 | 213,573 | +0.64(+0.57%) |
Dec 28, 2021 | 111.43 | 113.65 | 111.07 | 111.85 | 220,543 | +0.05(+0.05%) |
Dec 27, 2021 | 110.15 | 112.19 | 109.53 | 111.80 | 284,730 | +0.80(+0.73%) |
Dec 23, 2021 | 108.71 | 111.14 | 107.20 | 111.00 | 324,487 | +3.34(+3.10%) |
Dec 22, 2021 | 107.95 | 108.52 | 106.73 | 107.66 | 299,535 | -0.30(-0.28%) |
Dec 21, 2021 | 105.47 | 109.06 | 105.12 | 107.96 | 402,448 | +3.44(+3.29%) |
Dec 20, 2021 | 104.02 | 104.85 | 101.47 | 104.52 | 444,923 | -0.33(-0.31%) |
Dec 17, 2021 | 104.63 | 106.18 | 102.44 | 104.85 | 528,992 | +0.21(+0.20%) |
Dec 16, 2021 | 108.21 | 108.91 | 104.37 | 104.64 | 372,354 | -2.74(-2.55%) |
Dec 15, 2021 | 105.87 | 107.52 | 103.90 | 107.38 | 413,166 | +1.14(+1.07%) |
Dec 14, 2021 | 106.74 | 107.93 | 105.91 | 106.25 | 574,737 | -0.66(-0.62%) |
Dec 13, 2021 | 110.28 | 110.94 | 105.98 | 106.91 | 393,692 | -3.93(-3.55%) |
Dec 10, 2021 | 110.40 | 111.05 | 108.74 | 110.84 | 253,282 | +1.16(+1.06%) |
Dec 09, 2021 | 110.92 | 112.08 | 109.57 | 109.68 | 234,458 | -2.50(-2.23%) |
Dec 08, 2021 | 111.75 | 114.57 | 110.67 | 112.18 | 321,371 | +1.76(+1.59%) |
Dec 07, 2021 | 111.81 | 112.90 | 110.00 | 110.42 | 313,188 | +0.17(+0.16%) |
Dec 06, 2021 | 106.48 | 111.66 | 106.15 | 110.25 | 464,178 | +5.14(+4.89%) |
Dec 03, 2021 | 105.94 | 107.66 | 104.76 | 105.11 | 431,861 | -1.16(-1.09%) |
Dec 02, 2021 | 103.57 | 107.02 | 103.57 | 106.27 | 565,931 | +2.81(+2.71%) |