Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 106.88 | 112.19 | 106.88 | 110.00 | 1,311,135 | +3.07(+2.87%) |
Feb 25, 2022 | 106.47 | 107.27 | 101.37 | 106.93 | 1,645,659 | -0.16(-0.15%) |
Feb 24, 2022 | 90.50 | 110.36 | 90.01 | 107.09 | 4,048,459 | +2.95(+2.83%) |
Feb 23, 2022 | 114.28 | 115.56 | 103.59 | 104.14 | 3,131,865 | -10.21(-8.93%) |
Feb 22, 2022 | 113.71 | 119.41 | 113.09 | 114.35 | 1,164,106 | -0.74(-0.64%) |
Feb 18, 2022 | 115.09 | 0 | -7.61(-6.20%) | |||
Feb 17, 2022 | 129.10 | 129.91 | 121.49 | 122.70 | 1,083,720 | -7.53(-5.78%) |
Feb 16, 2022 | 135.03 | 135.03 | 128.56 | 130.23 | 1,025,685 | -6.49(-4.75%) |
Feb 15, 2022 | 137.61 | 137.61 | 133.92 | 136.72 | 888,859 | +0.77(+0.57%) |
Feb 14, 2022 | 129.68 | 137.74 | 128.70 | 135.95 | 1,286,784 | +5.22(+3.99%) |
Feb 11, 2022 | 135.22 | 136.52 | 129.16 | 130.73 | 890,041 | -3.15(-2.35%) |
Feb 10, 2022 | 129.60 | 136.04 | 129.60 | 133.88 | 1,585,748 | +1.05(+0.79%) |
Feb 09, 2022 | 132.95 | 133.56 | 129.97 | 132.83 | 653,514 | +2.11(+1.61%) |
Feb 08, 2022 | 124.23 | 131.07 | 123.19 | 130.72 | 1,424,036 | +5.69(+4.55%) |
Feb 07, 2022 | 124.90 | 129.04 | 123.91 | 125.03 | 677,253 | +0.05(+0.04%) |
Feb 04, 2022 | 123.35 | 126.00 | 121.53 | 124.98 | 961,997 | +2.00(+1.63%) |
Feb 03, 2022 | 122.49 | 122.98 | 1,884,121 | -1.74(-1.40%) | ||
Feb 02, 2022 | 127.55 | 127.80 | 121.50 | 124.72 | 1,330,911 | -2.25(-1.77%) |
Feb 01, 2022 | 127.76 | 128.48 | 122.06 | 126.97 | 1,183,340 | +1.27(+1.01%) |
Jan 31, 2022 | 121.44 | 125.70 | 1,238,470 | +5.10(+4.23%) | ||
Jan 28, 2022 | 118.70 | 120.60 | 114.37 | 120.60 | 1,286,999 | +2.12(+1.79%) |
Jan 27, 2022 | 119.20 | 122.22 | 116.79 | 118.48 | 874,355 | +0.55(+0.47%) |
Jan 26, 2022 | 122.98 | 124.90 | 116.31 | 117.93 | 1,134,892 | -1.53(-1.28%) |
Jan 25, 2022 | 126.13 | 126.50 | 117.23 | 119.46 | 1,650,793 | -8.68(-6.77%) |
Jan 24, 2022 | 119.78 | 128.90 | 117.10 | 128.14 | 2,071,654 | +6.26(+5.14%) |
Jan 21, 2022 | 124.30 | 125.68 | 118.72 | 121.88 | 936,613 | -3.05(-2.44%) |
Jan 20, 2022 | 128.49 | 132.60 | 123.17 | 124.93 | 1,201,796 | -2.99(-2.34%) |
Jan 19, 2022 | 125.39 | 130.64 | 124.60 | 127.92 | 884,016 | +2.82(+2.25%) |
Jan 18, 2022 | 125.27 | 131.39 | 124.02 | 125.10 | 778,604 | -3.26(-2.54%) |
Jan 14, 2022 | 128.36 | 0 | +3.00(+2.39%) | |||
Jan 13, 2022 | 133.44 | 134.12 | 125.33 | 125.36 | 1,467,496 | -7.76(-5.83%) |
Jan 12, 2022 | 139.67 | 141.18 | 131.86 | 133.12 | 1,162,161 | -5.25(-3.79%) |
Jan 11, 2022 | 137.56 | 141.11 | 136.00 | 138.37 | 1,226,235 | +1.11(+0.81%) |
Jan 10, 2022 | 131.32 | 137.56 | 128.77 | 137.26 | 2,234,661 | +3.24(+2.42%) |
Jan 07, 2022 | 133.55 | 138.04 | 132.13 | 134.02 | 1,517,576 | -0.77(-0.57%) |
Jan 06, 2022 | 134.09 | 144.24 | 132.06 | 134.79 | 1,870,600 | +1.57(+1.18%) |
Jan 05, 2022 | 134.02 | 140.44 | 133.00 | 133.22 | 1,814,933 | -3.74(-2.73%) |
Jan 04, 2022 | 138.73 | 138.84 | 130.90 | 136.96 | 1,328,722 | -1.99(-1.43%) |
Jan 03, 2022 | 137.52 | 139.63 | 132.72 | 138.95 | 956,076 | +1.63(+1.19%) |
Dec 31, 2021 | 139.34 | 139.93 | 136.78 | 137.32 | 513,238 | -2.32(-1.66%) |
Dec 30, 2021 | 137.83 | 142.36 | 137.75 | 139.64 | 484,494 | +1.84(+1.34%) |
Dec 29, 2021 | 134.33 | 137.83 | 132.78 | 137.80 | 624,308 | +2.88(+2.13%) |
Dec 28, 2021 | 138.65 | 138.65 | 134.19 | 134.92 | 748,540 | -2.38(-1.73%) |
Dec 27, 2021 | 140.09 | 140.65 | 136.28 | 137.30 | 1,290,775 | -2.63(-1.88%) |
Dec 23, 2021 | 141.84 | 142.26 | 139.10 | 139.93 | 561,855 | -1.98(-1.40%) |
Dec 22, 2021 | 140.58 | 142.88 | 139.87 | 141.91 | 1,004,093 | +1.71(+1.22%) |
Dec 21, 2021 | 139.66 | 142.51 | 135.50 | 140.20 | 1,256,255 | +0.74(+0.53%) |
Dec 20, 2021 | 134.59 | 142.28 | 134.17 | 139.46 | 1,140,372 | +2.92(+2.14%) |
Dec 17, 2021 | 128.61 | 137.18 | 128.01 | 136.54 | 1,459,432 | +6.66(+5.13%) |
Dec 16, 2021 | 132.02 | 133.20 | 128.06 | 129.88 | 1,155,033 | -1.79(-1.36%) |
Dec 15, 2021 | 127.62 | 131.99 | 124.22 | 131.67 | 1,020,525 | +3.42(+2.67%) |
Dec 14, 2021 | 125.00 | 128.92 | 124.63 | 128.25 | 1,039,607 | -1.29(-1.00%) |
Dec 13, 2021 | 132.51 | 134.00 | 127.10 | 129.54 | 1,275,444 | -3.09(-2.33%) |
Dec 10, 2021 | 135.78 | 137.99 | 131.72 | 132.63 | 719,700 | -2.92(-2.15%) |
Dec 09, 2021 | 141.99 | 144.63 | 133.39 | 135.55 | 910,305 | -6.50(-4.58%) |
Dec 08, 2021 | 139.49 | 143.44 | 137.25 | 142.05 | 1,278,308 | +2.00(+1.43%) |
Dec 07, 2021 | 134.80 | 142.41 | 134.10 | 140.05 | 1,505,199 | +8.60(+6.54%) |
Dec 06, 2021 | 126.31 | 131.66 | 122.83 | 131.45 | 1,281,058 | +2.85(+2.22%) |
Dec 03, 2021 | 135.28 | 135.28 | 122.33 | 128.60 | 2,400,112 | -9.30(-6.74%) |
Dec 02, 2021 | 136.28 | 142.00 | 135.79 | 137.90 | 2,204,811 | +0.06(+0.04%) |