Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 113.23 | 116.43 | 112.44 | 115.64 | 377,421 | +0.42(+0.36%) |
Feb 25, 2022 | 109.53 | 115.32 | 111.05 | 115.22 | 427,000 | +6.49(+5.97%) |
Feb 24, 2022 | 102.35 | 108.81 | 99.98 | 108.73 | 522,683 | +2.36(+2.21%) |
Feb 23, 2022 | 111.38 | 112.35 | 106.28 | 106.38 | 529,336 | -4.07(-3.68%) |
Feb 22, 2022 | 113.81 | 115.54 | 110.32 | 110.44 | 424,129 | -4.94(-4.28%) |
Feb 18, 2022 | 115.38 | 0 | -2.20(-1.87%) | |||
Feb 17, 2022 | 119.00 | 120.08 | 116.57 | 117.58 | 483,714 | -2.73(-2.27%) |
Feb 16, 2022 | 119.53 | 121.30 | 118.47 | 120.31 | 429,842 | +0.27(+0.22%) |
Feb 15, 2022 | 114.78 | 120.31 | 114.78 | 120.04 | 421,556 | +6.34(+5.58%) |
Feb 14, 2022 | 114.30 | 116.77 | 112.71 | 113.70 | 355,606 | -1.18(-1.03%) |
Feb 11, 2022 | 117.59 | 118.63 | 113.34 | 114.88 | 480,938 | -1.86(-1.59%) |
Feb 10, 2022 | 116.06 | 119.59 | 114.96 | 116.74 | 397,646 | -1.52(-1.29%) |
Feb 09, 2022 | 117.90 | 119.25 | 115.98 | 118.26 | 484,332 | +2.07(+1.78%) |
Feb 08, 2022 | 110.37 | 117.97 | 108.66 | 116.19 | 607,225 | +5.18(+4.66%) |
Feb 07, 2022 | 119.49 | 120.27 | 110.32 | 111.02 | 806,086 | -9.52(-7.90%) |
Feb 04, 2022 | 118.78 | 123.61 | 116.18 | 120.54 | 768,231 | +1.80(+1.52%) |
Feb 03, 2022 | 114.26 | 121.57 | 118.74 | 890,859 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.93 | 115.14 | 111.30 | 114.03 | 559,325 | +0.16(+0.14%) |
Feb 01, 2022 | 112.44 | 114.18 | 110.78 | 113.87 | 479,211 | +1.93(+1.73%) |
Jan 31, 2022 | 106.96 | 112.10 | 111.94 | 522,622 | +4.72(+4.40%) | |
Jan 28, 2022 | 102.45 | 107.21 | 100.96 | 107.22 | 303,157 | +4.14(+4.01%) |
Jan 27, 2022 | 107.43 | 108.67 | 102.64 | 103.08 | 296,010 | -3.78(-3.54%) |
Jan 26, 2022 | 108.88 | 113.00 | 106.47 | 106.86 | 988,924 | +0.55(+0.51%) |
Jan 25, 2022 | 110.63 | 111.95 | 106.02 | 106.31 | 430,525 | -6.39(-5.67%) |
Jan 24, 2022 | 107.07 | 113.19 | 105.23 | 112.71 | 380,981 | +2.19(+1.98%) |
Jan 21, 2022 | 111.53 | 113.42 | 108.88 | 110.52 | 344,694 | -1.83(-1.63%) |
Jan 20, 2022 | 115.74 | 117.86 | 112.17 | 112.35 | 214,600 | -3.20(-2.77%) |
Jan 19, 2022 | 116.83 | 118.26 | 114.35 | 115.55 | 315,687 | -0.28(-0.24%) |
Jan 18, 2022 | 115.54 | 117.32 | 114.98 | 115.83 | 358,048 | -2.37(-2.00%) |
Jan 14, 2022 | 118.19 | 0 | -5.61(-4.53%) | |||
Jan 13, 2022 | 126.23 | 127.01 | 123.36 | 123.81 | 241,404 | -1.48(-1.19%) |
Jan 12, 2022 | 126.56 | 128.16 | 124.65 | 125.29 | 193,555 | +0.15(+0.12%) |
Jan 11, 2022 | 124.44 | 125.24 | 122.33 | 125.14 | 205,308 | +1.42(+1.14%) |
Jan 10, 2022 | 123.17 | 124.26 | 120.00 | 123.73 | 520,111 | -0.93(-0.75%) |
Jan 07, 2022 | 128.56 | 130.24 | 124.64 | 124.66 | 300,671 | -4.50(-3.49%) |
Jan 06, 2022 | 128.81 | 130.74 | 128.30 | 129.16 | 227,994 | -0.30(-0.23%) |
Jan 05, 2022 | 134.61 | 136.51 | 129.13 | 129.46 | 340,302 | -5.56(-4.12%) |
Jan 04, 2022 | 134.00 | 136.24 | 133.50 | 135.02 | 270,716 | +1.93(+1.45%) |
Jan 03, 2022 | 134.99 | 135.57 | 130.94 | 133.09 | 198,743 | -1.65(-1.23%) |
Dec 31, 2021 | 133.31 | 135.33 | 132.70 | 134.74 | 137,365 | +1.61(+1.21%) |
Dec 30, 2021 | 134.40 | 135.27 | 132.22 | 133.13 | 304,901 | -0.94(-0.70%) |
Dec 29, 2021 | 133.37 | 134.78 | 132.59 | 134.07 | 340,568 | +0.57(+0.43%) |
Dec 28, 2021 | 134.62 | 134.70 | 132.95 | 133.50 | 179,475 | -0.78(-0.58%) |
Dec 27, 2021 | 133.03 | 134.46 | 131.74 | 134.28 | 162,273 | +2.05(+1.55%) |
Dec 23, 2021 | 132.80 | 134.59 | 132.00 | 132.23 | 145,424 | -0.15(-0.11%) |
Dec 22, 2021 | 128.32 | 132.78 | 127.55 | 132.38 | 494,162 | +4.58(+3.59%) |
Dec 21, 2021 | 124.80 | 128.10 | 124.67 | 127.79 | 305,656 | +4.65(+3.78%) |
Dec 20, 2021 | 125.85 | 125.85 | 120.38 | 123.14 | 379,299 | -3.69(-2.91%) |
Dec 17, 2021 | 128.13 | 128.97 | 125.54 | 126.83 | 629,174 | -2.75(-2.12%) |
Dec 16, 2021 | 131.31 | 133.73 | 128.57 | 129.59 | 543,764 | -1.53(-1.17%) |
Dec 15, 2021 | 125.95 | 131.81 | 124.55 | 131.12 | 567,378 | +2.98(+2.32%) |
Dec 14, 2021 | 131.16 | 131.52 | 127.00 | 128.14 | 617,216 | -3.50(-2.66%) |
Dec 13, 2021 | 132.34 | 133.44 | 131.21 | 131.64 | 243,452 | -0.69(-0.52%) |
Dec 10, 2021 | 134.72 | 136.20 | 130.88 | 132.34 | 358,180 | -2.10(-1.56%) |
Dec 09, 2021 | 134.34 | 136.61 | 133.80 | 134.44 | 481,070 | -0.66(-0.49%) |
Dec 08, 2021 | 132.67 | 135.99 | 132.26 | 135.10 | 353,455 | +2.41(+1.81%) |
Dec 07, 2021 | 127.98 | 133.93 | 127.40 | 132.69 | 432,732 | +6.56(+5.20%) |
Dec 06, 2021 | 125.86 | 127.57 | 124.13 | 126.13 | 343,006 | +2.06(+1.66%) |
Dec 03, 2021 | 125.68 | 125.88 | 121.69 | 124.07 | 276,993 | -0.80(-0.64%) |
Dec 02, 2021 | 120.86 | 125.83 | 120.32 | 124.87 | 319,931 | +4.60(+3.83%) |