Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 115.13 | 116.69 | 114.17 | 115.62 | 722,257 | -2.02(-1.72%) |
Feb 25, 2022 | 113.55 | 117.75 | 114.95 | 117.64 | 745,882 | +5.20(+4.62%) |
Feb 24, 2022 | 112.72 | 112.66 | 109.95 | 112.44 | 1,153,115 | -2.84(-2.47%) |
Feb 23, 2022 | 117.34 | 117.62 | 114.83 | 115.29 | 631,233 | -1.41(-1.21%) |
Feb 22, 2022 | 117.80 | 118.18 | 115.21 | 116.70 | 791,721 | -1.54(-1.31%) |
Feb 18, 2022 | 118.24 | 0 | -0.63(-0.53%) | |||
Feb 17, 2022 | 119.90 | 121.62 | 117.75 | 118.87 | 1,023,217 | -1.78(-1.47%) |
Feb 16, 2022 | 116.06 | 120.66 | 116.06 | 120.65 | 1,463,410 | +7.01(+6.17%) |
Feb 15, 2022 | 113.85 | 115.10 | 112.94 | 113.64 | 930,529 | +1.14(+1.01%) |
Feb 14, 2022 | 114.06 | 114.53 | 110.80 | 112.50 | 1,113,376 | -1.56(-1.37%) |
Feb 11, 2022 | 115.55 | 116.31 | 113.37 | 114.06 | 949,814 | -1.32(-1.14%) |
Feb 10, 2022 | 115.25 | 116.88 | 114.75 | 115.38 | 999,929 | -0.56(-0.49%) |
Feb 09, 2022 | 116.63 | 117.64 | 115.77 | 115.95 | 549,063 | -0.02(-0.02%) |
Feb 08, 2022 | 114.83 | 116.52 | 114.03 | 115.96 | 754,160 | +1.73(+1.52%) |
Feb 07, 2022 | 115.01 | 115.46 | 113.69 | 114.23 | 494,967 | -0.35(-0.30%) |
Feb 04, 2022 | 113.50 | 115.80 | 113.14 | 114.58 | 658,253 | +1.13(+1.00%) |
Feb 03, 2022 | 113.47 | 113.05 | 113.45 | 739,230 | -0.42(-0.37%) | |
Feb 02, 2022 | 111.01 | 114.10 | 111.01 | 113.87 | 699,231 | +2.47(+2.21%) |
Feb 01, 2022 | 110.62 | 111.93 | 109.75 | 111.41 | 622,513 | +0.46(+0.42%) |
Jan 31, 2022 | 109.92 | 111.09 | 110.95 | 1,046,050 | +0.38(+0.34%) | |
Jan 28, 2022 | 106.43 | 110.65 | 106.38 | 110.57 | 705,863 | +3.73(+3.49%) |
Jan 27, 2022 | 109.37 | 111.03 | 106.32 | 106.84 | 750,507 | -1.42(-1.31%) |
Jan 26, 2022 | 109.33 | 110.77 | 107.18 | 108.26 | 736,054 | -0.10(-0.10%) |
Jan 25, 2022 | 109.26 | 109.62 | 106.71 | 108.37 | 632,651 | -1.96(-1.77%) |
Jan 24, 2022 | 106.85 | 110.65 | 105.58 | 110.32 | 871,852 | +2.55(+2.37%) |
Jan 21, 2022 | 108.83 | 110.14 | 107.62 | 107.77 | 773,088 | -1.24(-1.14%) |
Jan 20, 2022 | 108.95 | 111.73 | 108.67 | 109.02 | 666,060 | +0.76(+0.70%) |
Jan 19, 2022 | 110.89 | 110.89 | 108.15 | 108.25 | 458,891 | -2.26(-2.05%) |
Jan 18, 2022 | 112.27 | 112.99 | 110.08 | 110.51 | 522,468 | -2.04(-1.82%) |
Jan 14, 2022 | 112.56 | 0 | -1.37(-1.20%) | |||
Jan 13, 2022 | 112.24 | 115.44 | 112.23 | 113.92 | 689,523 | +1.99(+1.78%) |
Jan 12, 2022 | 112.51 | 113.27 | 111.44 | 111.93 | 547,597 | -0.56(-0.50%) |
Jan 11, 2022 | 112.05 | 112.67 | 111.26 | 112.50 | 570,155 | +1.16(+1.04%) |
Jan 10, 2022 | 112.05 | 112.50 | 110.22 | 111.34 | 823,085 | -0.37(-0.33%) |
Jan 07, 2022 | 109.83 | 112.04 | 109.19 | 111.71 | 926,099 | +2.28(+2.08%) |
Jan 06, 2022 | 108.11 | 109.98 | 108.11 | 109.43 | 566,129 | +1.99(+1.85%) |
Jan 05, 2022 | 109.19 | 109.96 | 107.39 | 107.44 | 498,863 | -1.53(-1.41%) |
Jan 04, 2022 | 107.58 | 110.02 | 107.44 | 108.98 | 605,973 | +2.48(+2.32%) |
Jan 03, 2022 | 107.68 | 109.05 | 105.86 | 106.50 | 428,835 | -0.77(-0.72%) |
Dec 31, 2021 | 106.83 | 107.93 | 106.47 | 107.27 | 440,510 | +0.25(+0.23%) |
Dec 30, 2021 | 108.38 | 109.17 | 106.94 | 107.03 | 358,891 | -1.27(-1.17%) |
Dec 29, 2021 | 108.39 | 109.28 | 107.73 | 108.30 | 221,658 | +0.18(+0.17%) |
Dec 28, 2021 | 107.62 | 108.75 | 107.45 | 108.12 | 349,617 | +0.67(+0.62%) |
Dec 27, 2021 | 105.81 | 107.53 | 105.25 | 107.45 | 349,376 | +1.68(+1.58%) |
Dec 23, 2021 | 106.20 | 107.46 | 105.45 | 105.78 | 424,850 | -0.09(-0.09%) |
Dec 22, 2021 | 105.06 | 106.19 | 103.79 | 105.87 | 535,423 | +0.85(+0.81%) |
Dec 21, 2021 | 104.29 | 106.26 | 104.29 | 105.02 | 581,193 | +1.44(+1.39%) |
Dec 20, 2021 | 104.87 | 104.90 | 102.52 | 103.58 | 707,665 | -2.81(-2.65%) |
Dec 17, 2021 | 110.53 | 110.53 | 105.40 | 106.40 | 1,775,203 | -4.03(-3.65%) |
Dec 16, 2021 | 109.85 | 111.38 | 109.10 | 110.43 | 510,412 | +1.38(+1.27%) |
Dec 15, 2021 | 108.94 | 109.69 | 108.10 | 109.04 | 423,534 | +0.52(+0.48%) |
Dec 14, 2021 | 107.22 | 109.47 | 106.77 | 108.53 | 571,683 | +1.42(+1.33%) |
Dec 13, 2021 | 108.66 | 108.66 | 106.24 | 107.10 | 516,302 | -1.88(-1.73%) |
Dec 10, 2021 | 108.62 | 109.41 | 108.37 | 108.98 | 434,481 | +1.16(+1.08%) |
Dec 09, 2021 | 107.02 | 108.70 | 106.63 | 107.82 | 615,457 | -1.94(-1.77%) |
Dec 08, 2021 | 110.30 | 110.89 | 109.04 | 109.76 | 486,406 | -0.52(-0.47%) |
Dec 07, 2021 | 109.59 | 110.99 | 109.16 | 110.28 | 532,074 | +1.38(+1.26%) |
Dec 06, 2021 | 110.18 | 111.23 | 108.66 | 108.90 | 741,413 | +0.38(+0.35%) |
Dec 03, 2021 | 110.38 | 110.49 | 107.48 | 108.52 | 508,797 | -1.72(-1.56%) |
Dec 02, 2021 | 106.45 | 111.48 | 106.45 | 110.24 | 776,543 | +4.56(+4.32%) |