Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.19 | 105.39 | 103.62 | 105.00 | 1,867,623 | -0.56(-0.53%) |
Feb 25, 2022 | 103.23 | 105.85 | 104.00 | 105.56 | 2,218,208 | +2.72(+2.64%) |
Feb 24, 2022 | 100.07 | 102.97 | 99.65 | 102.84 | 5,063,185 | +0.35(+0.34%) |
Feb 23, 2022 | 104.56 | 104.88 | 102.35 | 102.49 | 1,937,399 | -1.30(-1.25%) |
Feb 22, 2022 | 104.64 | 105.37 | 102.91 | 103.79 | 2,115,294 | -1.32(-1.26%) |
Feb 18, 2022 | 105.11 | 0 | -0.62(-0.59%) | |||
Feb 17, 2022 | 107.03 | 107.03 | 105.56 | 105.73 | 1,468,090 | -1.72(-1.60%) |
Feb 16, 2022 | 106.88 | 107.77 | 106.48 | 107.45 | 1,925,018 | +0.02(+0.02%) |
Feb 15, 2022 | 106.44 | 107.47 | 106.29 | 107.43 | 1,841,946 | +1.71(+1.62%) |
Feb 14, 2022 | 106.60 | 106.81 | 104.98 | 105.72 | 3,382,525 | -0.95(-0.89%) |
Feb 11, 2022 | 108.02 | 108.91 | 106.18 | 106.67 | 2,487,314 | -1.17(-1.08%) |
Feb 10, 2022 | 108.25 | 109.99 | 107.48 | 107.84 | 2,543,874 | -1.46(-1.34%) |
Feb 09, 2022 | 108.24 | 109.47 | 108.24 | 109.30 | 2,077,482 | +1.66(+1.54%) |
Feb 08, 2022 | 106.63 | 107.81 | 106.26 | 107.64 | 2,600,803 | +0.76(+0.71%) |
Feb 07, 2022 | 106.69 | 107.67 | 106.35 | 106.88 | 2,452,251 | +0.40(+0.38%) |
Feb 04, 2022 | 106.83 | 107.27 | 105.41 | 106.48 | 2,651,993 | -0.90(-0.84%) |
Feb 03, 2022 | 108.17 | 107.29 | 107.38 | 9,420,544 | -1.37(-1.26%) | |
Feb 02, 2022 | 107.84 | 108.98 | 107.38 | 108.75 | 2,399,064 | +1.00(+0.93%) |
Feb 01, 2022 | 107.18 | 107.95 | 106.19 | 107.75 | 2,497,416 | +0.44(+0.41%) |
Jan 31, 2022 | 105.97 | 107.40 | 107.31 | 3,053,210 | +1.21(+1.14%) | |
Jan 28, 2022 | 104.05 | 106.11 | 103.24 | 106.10 | 6,007,023 | +1.62(+1.55%) |
Jan 27, 2022 | 106.01 | 107.03 | 103.97 | 104.48 | 17,944,528 | -1.12(-1.06%) |
Jan 26, 2022 | 107.79 | 108.36 | 104.41 | 105.60 | 2,901,130 | -0.95(-0.89%) |
Jan 25, 2022 | 105.56 | 107.38 | 104.01 | 106.55 | 10,306,807 | -0.59(-0.55%) |
Jan 24, 2022 | 104.99 | 107.27 | 102.94 | 107.14 | 3,635,884 | +0.42(+0.39%) |
Jan 21, 2022 | 108.12 | 108.89 | 106.47 | 106.72 | 3,197,097 | -1.95(-1.79%) |
Jan 20, 2022 | 110.45 | 111.50 | 108.53 | 108.67 | 2,215,229 | -1.69(-1.53%) |
Jan 19, 2022 | 112.76 | 112.94 | 110.32 | 110.36 | 6,913,411 | -2.32(-2.06%) |
Jan 18, 2022 | 114.11 | 114.11 | 112.27 | 112.68 | 6,587,351 | -2.24(-1.95%) |
Jan 14, 2022 | 114.92 | 0 | +0.58(+0.51%) | |||
Jan 13, 2022 | 114.53 | 115.42 | 113.98 | 114.34 | 3,827,279 | +0.30(+0.26%) |
Jan 12, 2022 | 114.32 | 114.54 | 113.14 | 114.04 | 2,003,630 | +0.18(+0.16%) |
Jan 11, 2022 | 113.03 | 113.90 | 112.17 | 113.86 | 2,925,937 | +0.89(+0.79%) |
Jan 10, 2022 | 112.67 | 113.05 | 111.45 | 112.97 | 3,506,087 | +0.12(+0.11%) |
Jan 07, 2022 | 112.71 | 113.31 | 112.49 | 112.85 | 2,336,044 | +0.37(+0.33%) |
Jan 06, 2022 | 112.97 | 113.12 | 111.67 | 112.48 | 3,127,755 | +0.27(+0.24%) |
Jan 05, 2022 | 113.34 | 114.96 | 112.21 | 112.21 | 3,333,894 | -0.81(-0.72%) |
Jan 04, 2022 | 111.81 | 113.30 | 111.59 | 113.02 | 2,664,382 | +1.91(+1.72%) |
Jan 03, 2022 | 109.93 | 111.17 | 109.88 | 111.11 | 1,635,137 | +1.64(+1.50%) |
Dec 31, 2021 | 109.57 | 109.95 | 109.40 | 109.47 | 545,703 | -0.12(-0.11%) |
Dec 30, 2021 | 109.82 | 110.34 | 109.52 | 109.59 | 621,675 | -0.18(-0.16%) |
Dec 29, 2021 | 109.31 | 110.01 | 109.31 | 109.77 | 953,206 | +0.35(+0.32%) |
Dec 28, 2021 | 109.31 | 109.93 | 109.08 | 109.42 | 1,002,018 | +0.09(+0.08%) |
Dec 27, 2021 | 108.41 | 109.33 | 107.96 | 109.33 | 704,689 | +1.13(+1.04%) |
Dec 23, 2021 | 107.55 | 108.52 | 107.55 | 108.20 | 701,716 | +0.91(+0.85%) |
Dec 22, 2021 | 106.23 | 107.39 | 106.03 | 107.29 | 957,649 | +0.79(+0.74%) |
Dec 21, 2021 | 105.27 | 106.54 | 105.27 | 106.50 | 1,226,900 | +2.22(+2.13%) |
Dec 20, 2021 | 104.31 | 104.49 | 103.18 | 104.28 | 1,477,677 | -1.24(-1.18%) |
Dec 17, 2021 | 106.26 | 106.30 | 105.00 | 105.52 | 2,360,354 | -1.05(-0.99%) |
Dec 16, 2021 | 106.39 | 107.60 | 106.27 | 106.57 | 2,329,516 | +0.71(+0.67%) |
Dec 15, 2021 | 104.80 | 105.91 | 104.06 | 105.86 | 2,002,414 | +1.17(+1.12%) |
Dec 14, 2021 | 104.25 | 105.58 | 104.25 | 104.69 | 1,501,851 | -0.27(-0.26%) |
Dec 13, 2021 | 106.18 | 106.25 | 104.85 | 104.96 | 1,061,359 | -2.01(-1.88%) |
Dec 10, 2021 | 106.39 | 107.04 | 105.86 | 106.97 | 1,179,582 | +1.05(+0.99%) |
Dec 09, 2021 | 106.08 | 106.40 | 105.84 | 105.92 | 1,020,764 | -0.52(-0.49%) |
Dec 08, 2021 | 106.84 | 107.08 | 106.17 | 106.44 | 788,226 | -0.21(-0.20%) |
Dec 07, 2021 | 106.37 | 107.19 | 106.16 | 106.65 | 1,281,262 | +1.72(+1.64%) |
Dec 06, 2021 | 104.35 | 105.71 | 104.11 | 104.93 | 1,427,715 | +1.23(+1.19%) |
Dec 03, 2021 | 104.23 | 104.61 | 102.89 | 103.70 | 1,804,957 | -0.06(-0.06%) |
Dec 02, 2021 | 101.89 | 104.30 | 101.70 | 103.76 | 2,120,724 | +2.16(+2.13%) |