Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.87 | 78.88 | 74.50 | 74.77 | 748,603 | -0.21(-0.28%) |
Feb 25, 2022 | 85.06 | 78.50 | 73.69 | 74.98 | 1,504,532 | -25.27(-25.21%) |
Feb 24, 2022 | 88.00 | 100.40 | 85.71 | 100.25 | 489,127 | +10.84(+12.12%) |
Feb 23, 2022 | 96.45 | 99.21 | 89.27 | 89.41 | 280,263 | -3.44(-3.70%) |
Feb 22, 2022 | 93.38 | 96.99 | 92.42 | 92.85 | 160,709 | -2.33(-2.45%) |
Feb 18, 2022 | 95.18 | 0 | -3.52(-3.57%) | |||
Feb 17, 2022 | 103.22 | 104.22 | 98.24 | 98.70 | 149,107 | -6.13(-5.85%) |
Feb 16, 2022 | 106.33 | 107.86 | 102.55 | 104.83 | 243,019 | -2.70(-2.51%) |
Feb 15, 2022 | 103.82 | 107.72 | 101.61 | 107.53 | 210,423 | +7.16(+7.13%) |
Feb 14, 2022 | 100.05 | 103.23 | 99.22 | 100.37 | 116,912 | +0.38(+0.38%) |
Feb 11, 2022 | 105.11 | 106.81 | 98.74 | 99.99 | 243,226 | -4.51(-4.32%) |
Feb 10, 2022 | 103.30 | 108.74 | 102.35 | 104.50 | 218,089 | -1.61(-1.52%) |
Feb 09, 2022 | 103.70 | 106.20 | 102.50 | 106.11 | 227,589 | +4.41(+4.34%) |
Feb 08, 2022 | 94.66 | 102.05 | 94.09 | 101.70 | 363,002 | +6.73(+7.09%) |
Feb 07, 2022 | 92.55 | 96.23 | 92.55 | 94.97 | 168,070 | +1.76(+1.89%) |
Feb 04, 2022 | 91.77 | 94.18 | 90.17 | 93.21 | 183,491 | +1.60(+1.75%) |
Feb 03, 2022 | 92.92 | 91.05 | 91.61 | 165,235 | -2.86(-3.03%) | |
Feb 02, 2022 | 94.81 | 95.28 | 92.60 | 94.47 | 248,003 | +0.94(+1.01%) |
Feb 01, 2022 | 97.25 | 97.25 | 90.88 | 93.53 | 197,902 | -0.80(-0.85%) |
Jan 31, 2022 | 85.98 | 94.33 | 403,961 | +8.35(+9.71%) | ||
Jan 28, 2022 | 82.33 | 86.03 | 81.16 | 85.98 | 354,872 | +3.22(+3.89%) |
Jan 27, 2022 | 89.87 | 91.00 | 82.06 | 82.76 | 349,992 | -6.01(-6.77%) |
Jan 26, 2022 | 90.18 | 94.44 | 88.25 | 88.77 | 292,473 | +0.96(+1.09%) |
Jan 25, 2022 | 90.54 | 91.86 | 86.64 | 87.81 | 323,969 | -4.96(-5.35%) |
Jan 24, 2022 | 88.43 | 93.51 | 85.11 | 92.77 | 348,889 | +1.79(+1.97%) |
Jan 21, 2022 | 92.67 | 95.49 | 90.06 | 90.98 | 408,094 | -3.01(-3.20%) |
Jan 20, 2022 | 100.45 | 102.11 | 93.38 | 93.99 | 474,868 | -5.75(-5.76%) |
Jan 19, 2022 | 103.41 | 104.11 | 99.61 | 99.74 | 135,017 | -2.65(-2.59%) |
Jan 18, 2022 | 106.60 | 106.88 | 102.16 | 102.39 | 214,961 | -6.18(-5.69%) |
Jan 14, 2022 | 108.57 | 0 | -0.20(-0.18%) | |||
Jan 13, 2022 | 113.63 | 113.63 | 108.52 | 108.77 | 167,365 | -3.85(-3.42%) |
Jan 12, 2022 | 115.81 | 118.63 | 111.81 | 112.62 | 213,265 | -2.46(-2.14%) |
Jan 11, 2022 | 112.24 | 116.05 | 110.98 | 115.08 | 297,284 | +3.33(+2.98%) |
Jan 10, 2022 | 113.44 | 113.87 | 110.74 | 111.75 | 284,491 | -4.19(-3.61%) |
Jan 07, 2022 | 118.96 | 120.58 | 115.26 | 115.94 | 195,651 | -4.06(-3.38%) |
Jan 06, 2022 | 122.46 | 123.71 | 119.29 | 120.00 | 169,695 | -3.14(-2.55%) |
Jan 05, 2022 | 125.45 | 126.97 | 121.86 | 123.14 | 370,649 | -3.04(-2.41%) |
Jan 04, 2022 | 123.98 | 126.62 | 120.77 | 126.18 | 260,891 | +2.20(+1.77%) |
Jan 03, 2022 | 127.35 | 128.96 | 121.60 | 123.98 | 257,210 | -3.00(-2.36%) |
Dec 31, 2021 | 125.76 | 127.46 | 125.46 | 126.98 | 151,025 | +0.92(+0.73%) |
Dec 30, 2021 | 126.48 | 128.14 | 125.80 | 126.06 | 116,120 | -0.29(-0.23%) |
Dec 29, 2021 | 125.15 | 128.22 | 124.03 | 126.35 | 115,441 | +0.87(+0.69%) |
Dec 28, 2021 | 128.58 | 129.80 | 123.99 | 125.48 | 117,524 | -3.44(-2.67%) |
Dec 27, 2021 | 125.68 | 129.30 | 123.01 | 128.92 | 211,964 | +4.93(+3.98%) |
Dec 23, 2021 | 122.00 | 124.72 | 121.00 | 123.99 | 131,104 | +2.60(+2.14%) |
Dec 22, 2021 | 120.18 | 121.76 | 117.87 | 121.39 | 217,886 | +2.49(+2.09%) |
Dec 21, 2021 | 116.78 | 119.06 | 113.90 | 118.90 | 251,521 | +4.22(+3.68%) |
Dec 20, 2021 | 119.65 | 119.65 | 112.60 | 114.68 | 354,734 | -6.32(-5.22%) |
Dec 17, 2021 | 117.03 | 122.32 | 115.00 | 121.00 | 4,052,847 | +2.59(+2.19%) |
Dec 16, 2021 | 122.73 | 125.25 | 117.54 | 118.41 | 614,148 | -2.01(-1.67%) |
Dec 15, 2021 | 120.31 | 120.69 | 114.70 | 120.42 | 404,126 | +0.09(+0.07%) |
Dec 14, 2021 | 118.32 | 120.86 | 116.07 | 120.33 | 605,531 | +0.47(+0.39%) |
Dec 13, 2021 | 117.04 | 121.71 | 116.07 | 119.86 | 449,350 | +2.57(+2.19%) |
Dec 10, 2021 | 121.41 | 122.37 | 115.10 | 117.29 | 345,703 | -2.88(-2.40%) |
Dec 09, 2021 | 126.60 | 126.68 | 119.85 | 120.17 | 315,444 | -5.75(-4.57%) |
Dec 08, 2021 | 126.53 | 127.55 | 124.40 | 125.92 | 344,529 | -1.43(-1.12%) |
Dec 07, 2021 | 125.23 | 129.50 | 124.84 | 127.35 | 381,793 | +4.97(+4.06%) |
Dec 06, 2021 | 132.26 | 132.33 | 121.77 | 122.38 | 623,538 | -14.82(-10.80%) |
Dec 03, 2021 | 141.43 | 141.57 | 133.31 | 137.20 | 171,306 | -4.23(-2.99%) |
Dec 02, 2021 | 140.10 | 140.10 | 137.00 | 141.43 | 118,206 | +1.09(+0.78%) |