Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.11 | 87.48 | 84.11 | 87.02 | 709,935 | +0.79(+0.92%) |
Feb 25, 2022 | 84.83 | 86.29 | 83.39 | 86.23 | 713,950 | +4.01(+4.88%) |
Feb 24, 2022 | 74.99 | 82.30 | 74.11 | 82.22 | 762,673 | +4.50(+5.79%) |
Feb 23, 2022 | 80.19 | 80.19 | 76.89 | 77.72 | 545,385 | -1.94(-2.44%) |
Feb 22, 2022 | 78.90 | 82.20 | 78.26 | 79.66 | 489,579 | -0.46(-0.57%) |
Feb 18, 2022 | 80.12 | 0 | -0.22(-0.27%) | |||
Feb 17, 2022 | 83.75 | 85.10 | 80.20 | 80.34 | 396,976 | -4.27(-5.05%) |
Feb 16, 2022 | 86.21 | 86.27 | 82.85 | 84.61 | 437,059 | -2.34(-2.69%) |
Feb 15, 2022 | 83.20 | 87.25 | 83.12 | 86.95 | 451,459 | +4.58(+5.56%) |
Feb 14, 2022 | 82.98 | 84.16 | 81.63 | 82.37 | 383,566 | -0.39(-0.47%) |
Feb 11, 2022 | 85.87 | 86.76 | 82.45 | 82.76 | 524,951 | -2.51(-2.94%) |
Feb 10, 2022 | 86.87 | 89.41 | 84.81 | 85.27 | 690,584 | -3.52(-3.96%) |
Feb 09, 2022 | 86.92 | 88.97 | 86.00 | 88.79 | 460,837 | +2.45(+2.84%) |
Feb 08, 2022 | 83.17 | 87.11 | 83.17 | 86.34 | 460,968 | +2.96(+3.55%) |
Feb 07, 2022 | 85.89 | 88.03 | 82.90 | 83.38 | 724,804 | -2.69(-3.13%) |
Feb 04, 2022 | 86.00 | 86.93 | 82.00 | 86.07 | 981,197 | +0.08(+0.09%) |
Feb 03, 2022 | 87.75 | 90.61 | 85.39 | 85.99 | 490,495 | -3.56(-3.98%) |
Feb 02, 2022 | 92.27 | 92.75 | 87.75 | 89.55 | 533,635 | -1.71(-1.87%) |
Feb 01, 2022 | 91.97 | 92.94 | 87.04 | 91.26 | 733,929 | -0.71(-0.77%) |
Jan 31, 2022 | 86.70 | 92.13 | 91.97 | 1,029,077 | +6.28(+7.33%) | |
Jan 28, 2022 | 92.00 | 92.69 | 83.94 | 85.69 | 1,962,973 | -9.23(-9.72%) |
Jan 27, 2022 | 97.70 | 100.48 | 94.09 | 94.92 | 717,510 | -1.09(-1.14%) |
Jan 26, 2022 | 100.27 | 103.03 | 95.53 | 96.01 | 733,875 | -2.25(-2.29%) |
Jan 25, 2022 | 95.06 | 100.51 | 93.85 | 98.26 | 586,445 | +0.53(+0.54%) |
Jan 24, 2022 | 89.61 | 98.28 | 87.17 | 97.73 | 911,373 | +4.80(+5.17%) |
Jan 21, 2022 | 95.50 | 96.29 | 92.60 | 92.93 | 945,884 | -3.56(-3.69%) |
Jan 20, 2022 | 104.50 | 105.76 | 95.94 | 96.49 | 670,502 | -7.86(-7.53%) |
Jan 19, 2022 | 106.22 | 107.66 | 104.12 | 104.35 | 351,526 | -1.22(-1.16%) |
Jan 18, 2022 | 106.06 | 107.80 | 103.20 | 105.57 | 509,757 | -3.16(-2.91%) |
Jan 14, 2022 | 108.73 | 0 | -2.27(-2.05%) | |||
Jan 13, 2022 | 113.86 | 114.56 | 110.39 | 111.00 | 498,777 | -2.87(-2.52%) |
Jan 12, 2022 | 118.74 | 119.47 | 113.73 | 113.87 | 496,245 | -3.99(-3.39%) |
Jan 11, 2022 | 114.26 | 118.14 | 110.93 | 117.86 | 460,613 | +3.80(+3.33%) |
Jan 10, 2022 | 120.34 | 120.51 | 109.04 | 114.06 | 896,550 | -7.76(-6.37%) |
Jan 07, 2022 | 123.39 | 126.60 | 118.07 | 121.82 | 1,024,093 | +0.72(+0.59%) |
Jan 06, 2022 | 118.53 | 122.71 | 116.42 | 121.10 | 348,937 | +3.14(+2.66%) |
Jan 05, 2022 | 122.29 | 125.81 | 117.69 | 117.96 | 375,590 | -4.54(-3.71%) |
Jan 04, 2022 | 122.55 | 124.02 | 119.18 | 122.50 | 525,162 | +0.14(+0.11%) |
Jan 03, 2022 | 124.27 | 126.69 | 121.93 | 122.36 | 311,695 | -0.69(-0.56%) |
Dec 31, 2021 | 124.31 | 125.91 | 121.51 | 123.05 | 283,600 | -2.12(-1.69%) |
Dec 30, 2021 | 124.52 | 127.17 | 123.91 | 125.17 | 294,759 | -0.16(-0.13%) |
Dec 29, 2021 | 122.72 | 126.37 | 122.34 | 125.33 | 232,478 | +2.69(+2.19%) |
Dec 28, 2021 | 122.35 | 124.98 | 121.36 | 122.64 | 413,181 | -0.95(-0.77%) |
Dec 27, 2021 | 117.60 | 123.78 | 117.00 | 123.59 | 491,850 | +6.76(+5.79%) |
Dec 23, 2021 | 116.51 | 117.15 | 114.20 | 116.83 | 242,821 | +1.20(+1.04%) |
Dec 22, 2021 | 112.29 | 115.70 | 111.64 | 115.63 | 271,607 | +2.87(+2.55%) |
Dec 21, 2021 | 108.73 | 113.01 | 108.34 | 112.76 | 649,214 | +7.50(+7.13%) |
Dec 20, 2021 | 109.44 | 109.54 | 104.26 | 105.26 | 938,074 | -7.04(-6.27%) |
Dec 17, 2021 | 110.63 | 113.17 | 108.16 | 112.30 | 1,244,763 | -1.11(-0.98%) |
Dec 16, 2021 | 122.02 | 123.00 | 112.33 | 113.41 | 748,898 | -6.75(-5.62%) |
Dec 15, 2021 | 119.19 | 120.80 | 116.53 | 120.16 | 706,868 | +0.77(+0.64%) |
Dec 14, 2021 | 113.75 | 120.80 | 111.50 | 119.39 | 694,204 | +4.24(+3.68%) |
Dec 13, 2021 | 130.73 | 131.02 | 112.98 | 115.15 | 874,423 | -14.71(-11.33%) |
Dec 10, 2021 | 127.91 | 130.28 | 125.17 | 129.86 | 445,542 | +2.95(+2.32%) |
Dec 09, 2021 | 127.77 | 129.73 | 126.60 | 126.91 | 222,896 | -1.58(-1.23%) |
Dec 08, 2021 | 126.41 | 130.12 | 124.97 | 128.49 | 396,296 | +2.09(+1.65%) |
Dec 07, 2021 | 124.09 | 130.29 | 124.09 | 126.40 | 385,622 | +5.05(+4.16%) |
Dec 06, 2021 | 120.24 | 122.67 | 118.50 | 121.35 | 675,745 | +1.28(+1.07%) |
Dec 03, 2021 | 123.00 | 123.97 | 118.41 | 120.07 | 395,185 | -2.13(-1.74%) |
Dec 02, 2021 | 121.86 | 124.98 | 120.72 | 122.20 | 445,270 | +0.92(+0.76%) |