Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 115.93 | 118.42 | 115.75 | 118.27 | 326,006 | +0.88(+0.75%) |
Feb 25, 2022 | 113.69 | 118.00 | 115.19 | 117.39 | 267,996 | +3.98(+3.51%) |
Feb 24, 2022 | 112.83 | 113.86 | 111.32 | 113.41 | 359,923 | -0.80(-0.70%) |
Feb 23, 2022 | 116.19 | 116.74 | 114.12 | 114.20 | 330,876 | -1.37(-1.18%) |
Feb 22, 2022 | 114.99 | 116.62 | 113.84 | 115.57 | 450,517 | +0.64(+0.56%) |
Feb 18, 2022 | 114.93 | 0 | +2.75(+2.45%) | |||
Feb 17, 2022 | 110.58 | 112.82 | 109.96 | 112.19 | 373,485 | +0.88(+0.79%) |
Feb 16, 2022 | 110.86 | 111.67 | 109.75 | 111.30 | 279,714 | +0.58(+0.53%) |
Feb 15, 2022 | 111.26 | 112.69 | 110.04 | 110.72 | 271,063 | +0.00(+0.00%) |
Feb 14, 2022 | 110.34 | 111.12 | 109.11 | 110.72 | 274,386 | +0.38(+0.34%) |
Feb 11, 2022 | 111.63 | 112.99 | 109.53 | 110.34 | 237,629 | -0.87(-0.79%) |
Feb 10, 2022 | 112.10 | 113.78 | 110.29 | 111.22 | 275,243 | -1.88(-1.66%) |
Feb 09, 2022 | 113.61 | 114.17 | 112.76 | 113.10 | 304,896 | +0.48(+0.43%) |
Feb 08, 2022 | 111.59 | 112.99 | 111.34 | 112.61 | 210,427 | +1.27(+1.14%) |
Feb 07, 2022 | 112.19 | 112.59 | 110.94 | 111.34 | 271,304 | -0.50(-0.45%) |
Feb 04, 2022 | 111.28 | 112.59 | 110.29 | 111.84 | 250,119 | +0.07(+0.06%) |
Feb 03, 2022 | 112.99 | 111.51 | 111.78 | 172,839 | -1.39(-1.23%) | |
Feb 02, 2022 | 113.24 | 113.55 | 112.57 | 113.17 | 374,691 | -0.47(-0.41%) |
Feb 01, 2022 | 113.25 | 115.03 | 112.64 | 113.63 | 221,283 | +0.17(+0.15%) |
Jan 31, 2022 | 111.24 | 113.50 | 113.46 | 502,727 | +2.18(+1.96%) | |
Jan 28, 2022 | 110.10 | 111.27 | 108.77 | 111.28 | 334,024 | +1.36(+1.23%) |
Jan 27, 2022 | 111.99 | 114.42 | 108.98 | 109.93 | 272,872 | -1.49(-1.34%) |
Jan 26, 2022 | 111.99 | 113.70 | 110.66 | 111.42 | 1,594,776 | -0.81(-0.72%) |
Jan 25, 2022 | 110.96 | 113.00 | 109.39 | 112.23 | 485,880 | -0.97(-0.86%) |
Jan 24, 2022 | 111.80 | 113.41 | 110.29 | 113.20 | 340,409 | +0.63(+0.56%) |
Jan 21, 2022 | 115.31 | 116.14 | 112.03 | 112.57 | 363,751 | -2.37(-2.06%) |
Jan 20, 2022 | 116.86 | 118.30 | 114.92 | 114.94 | 307,810 | -2.50(-2.13%) |
Jan 19, 2022 | 116.80 | 117.91 | 116.55 | 117.44 | 261,157 | +1.02(+0.87%) |
Jan 18, 2022 | 116.66 | 117.42 | 114.94 | 116.43 | 240,409 | -0.78(-0.67%) |
Jan 14, 2022 | 117.21 | 0 | -0.47(-0.40%) | |||
Jan 13, 2022 | 117.68 | 118.32 | 116.43 | 117.68 | 199,761 | +0.36(+0.31%) |
Jan 12, 2022 | 118.31 | 118.97 | 116.67 | 117.33 | 213,648 | -1.18(-1.00%) |
Jan 11, 2022 | 118.27 | 118.95 | 116.77 | 118.51 | 140,082 | +0.45(+0.39%) |
Jan 10, 2022 | 118.92 | 119.83 | 117.69 | 118.05 | 411,924 | -1.58(-1.32%) |
Jan 07, 2022 | 118.70 | 119.73 | 117.97 | 119.63 | 346,470 | +1.09(+0.92%) |
Jan 06, 2022 | 119.49 | 119.94 | 118.01 | 118.53 | 239,743 | -0.49(-0.41%) |
Jan 05, 2022 | 117.27 | 120.07 | 117.27 | 119.03 | 380,084 | +1.62(+1.38%) |
Jan 04, 2022 | 117.04 | 118.89 | 116.03 | 117.40 | 348,761 | +0.54(+0.46%) |
Jan 03, 2022 | 118.43 | 118.97 | 115.38 | 116.86 | 242,811 | -1.61(-1.36%) |
Dec 31, 2021 | 117.63 | 118.85 | 117.26 | 118.47 | 234,112 | +0.58(+0.49%) |
Dec 30, 2021 | 118.49 | 119.45 | 117.63 | 117.89 | 245,199 | -0.21(-0.18%) |
Dec 29, 2021 | 117.47 | 119.45 | 117.47 | 118.10 | 994,451 | +0.64(+0.54%) |
Dec 28, 2021 | 116.43 | 118.10 | 116.13 | 117.46 | 453,537 | +1.50(+1.29%) |
Dec 27, 2021 | 112.82 | 116.10 | 112.78 | 115.96 | 364,079 | +3.44(+3.06%) |
Dec 23, 2021 | 111.88 | 112.74 | 111.35 | 112.52 | 231,429 | +0.91(+0.82%) |
Dec 22, 2021 | 111.28 | 112.47 | 110.66 | 111.61 | 392,688 | +0.00(+0.00%) |
Dec 21, 2021 | 110.49 | 112.09 | 109.98 | 111.61 | 311,997 | +1.66(+1.51%) |
Dec 20, 2021 | 111.06 | 112.17 | 108.69 | 109.95 | 301,827 | -2.15(-1.92%) |
Dec 17, 2021 | 114.80 | 114.86 | 111.88 | 112.09 | 843,755 | -2.71(-2.36%) |
Dec 16, 2021 | 115.33 | 116.25 | 114.38 | 114.80 | 250,861 | +0.31(+0.27%) |
Dec 15, 2021 | 113.35 | 115.17 | 113.35 | 114.49 | 320,275 | +1.37(+1.21%) |
Dec 14, 2021 | 114.13 | 115.39 | 112.96 | 113.12 | 302,485 | -1.61(-1.40%) |
Dec 13, 2021 | 115.56 | 116.67 | 114.40 | 114.72 | 225,316 | -1.09(-0.94%) |
Dec 10, 2021 | 116.15 | 117.00 | 115.58 | 115.82 | 174,579 | +0.20(+0.18%) |
Dec 09, 2021 | 116.28 | 117.05 | 115.32 | 115.61 | 200,156 | -1.25(-1.07%) |
Dec 08, 2021 | 116.65 | 117.30 | 115.55 | 116.86 | 217,257 | +0.52(+0.45%) |
Dec 07, 2021 | 117.23 | 117.75 | 115.85 | 116.34 | 390,670 | +0.06(+0.05%) |
Dec 06, 2021 | 116.29 | 117.25 | 114.94 | 116.28 | 636,254 | +1.37(+1.19%) |
Dec 03, 2021 | 115.72 | 116.75 | 113.78 | 114.91 | 380,756 | -0.82(-0.71%) |
Dec 02, 2021 | 113.48 | 116.75 | 113.11 | 115.73 | 597,906 | +2.77(+2.45%) |