Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 101.30 | 106.31 | 101.30 | 105.30 | 520,024 | +3.46(+3.40%) |
Feb 25, 2022 | 99.50 | 101.96 | 96.66 | 101.84 | 414,909 | +2.17(+2.18%) |
Feb 24, 2022 | 90.46 | 100.91 | 90.21 | 99.67 | 617,498 | +5.86(+6.25%) |
Feb 23, 2022 | 87.59 | 96.18 | 87.59 | 93.81 | 2,091,622 | -8.78(-8.56%) |
Feb 22, 2022 | 102.40 | 106.30 | 101.77 | 102.59 | 419,974 | -1.41(-1.36%) |
Feb 18, 2022 | 104.00 | 0 | -4.20(-3.88%) | |||
Feb 17, 2022 | 114.83 | 115.15 | 107.90 | 108.20 | 359,247 | -8.59(-7.36%) |
Feb 16, 2022 | 115.65 | 117.42 | 112.21 | 116.79 | 220,319 | +0.12(+0.10%) |
Feb 15, 2022 | 116.30 | 117.15 | 114.35 | 116.67 | 259,530 | +2.84(+2.49%) |
Feb 14, 2022 | 113.98 | 117.35 | 113.12 | 113.83 | 278,569 | -1.35(-1.17%) |
Feb 11, 2022 | 119.57 | 121.68 | 114.04 | 115.18 | 275,053 | -4.30(-3.60%) |
Feb 10, 2022 | 114.90 | 122.52 | 114.90 | 119.48 | 279,254 | -1.67(-1.38%) |
Feb 09, 2022 | 119.05 | 121.18 | 117.52 | 121.15 | 263,368 | +3.83(+3.26%) |
Feb 08, 2022 | 111.90 | 117.89 | 111.90 | 117.32 | 225,402 | +3.69(+3.25%) |
Feb 07, 2022 | 114.22 | 118.35 | 113.14 | 113.63 | 204,259 | -0.95(-0.83%) |
Feb 04, 2022 | 112.32 | 115.99 | 111.04 | 114.58 | 312,061 | +2.73(+2.44%) |
Feb 03, 2022 | 112.11 | 110.79 | 111.85 | 243,046 | -4.67(-4.01%) | |
Feb 02, 2022 | 119.78 | 119.78 | 114.55 | 116.52 | 290,673 | -3.16(-2.64%) |
Feb 01, 2022 | 120.96 | 120.96 | 116.08 | 119.68 | 291,767 | +1.40(+1.18%) |
Jan 31, 2022 | 116.42 | 118.28 | 430,110 | +2.63(+2.27%) | ||
Jan 28, 2022 | 112.07 | 115.82 | 109.17 | 115.65 | 264,161 | +4.38(+3.94%) |
Jan 27, 2022 | 113.55 | 114.99 | 110.33 | 111.27 | 251,057 | +0.23(+0.21%) |
Jan 26, 2022 | 114.57 | 116.97 | 110.08 | 111.04 | 422,425 | +0.45(+0.41%) |
Jan 25, 2022 | 112.04 | 112.68 | 109.36 | 110.59 | 702,789 | -3.41(-2.99%) |
Jan 24, 2022 | 109.00 | 114.41 | 106.41 | 114.00 | 650,927 | +3.03(+2.73%) |
Jan 21, 2022 | 114.79 | 118.15 | 110.81 | 110.97 | 394,959 | -4.41(-3.82%) |
Jan 20, 2022 | 115.01 | 119.72 | 114.71 | 115.38 | 602,195 | +1.64(+1.44%) |
Jan 19, 2022 | 113.06 | 116.10 | 112.40 | 113.74 | 660,222 | +1.28(+1.14%) |
Jan 18, 2022 | 113.50 | 115.42 | 110.50 | 112.46 | 515,221 | -4.36(-3.73%) |
Jan 14, 2022 | 116.82 | 0 | -0.22(-0.19%) | |||
Jan 13, 2022 | 124.53 | 124.88 | 116.96 | 117.04 | 477,529 | -6.22(-5.05%) |
Jan 12, 2022 | 123.43 | 123.92 | 120.11 | 123.26 | 445,744 | +1.32(+1.08%) |
Jan 11, 2022 | 117.58 | 121.97 | 116.76 | 121.94 | 373,867 | +4.25(+3.61%) |
Jan 10, 2022 | 110.99 | 117.87 | 108.80 | 117.69 | 436,649 | +3.05(+2.66%) |
Jan 07, 2022 | 113.73 | 117.07 | 112.11 | 114.64 | 349,592 | +0.72(+0.63%) |
Jan 06, 2022 | 112.57 | 116.22 | 110.53 | 113.92 | 342,254 | +0.60(+0.53%) |
Jan 05, 2022 | 117.98 | 118.90 | 112.50 | 113.32 | 480,585 | -6.60(-5.50%) |
Jan 04, 2022 | 127.76 | 127.76 | 116.65 | 119.92 | 584,755 | -8.21(-6.41%) |
Jan 03, 2022 | 131.01 | 131.91 | 125.82 | 128.13 | 239,389 | -2.36(-1.81%) |
Dec 31, 2021 | 131.68 | 133.19 | 129.35 | 130.49 | 478,572 | -1.69(-1.28%) |
Dec 30, 2021 | 132.47 | 135.18 | 131.54 | 132.18 | 193,603 | +0.24(+0.18%) |
Dec 29, 2021 | 132.40 | 133.10 | 129.51 | 131.94 | 152,460 | -0.89(-0.67%) |
Dec 28, 2021 | 137.20 | 137.20 | 132.74 | 132.83 | 189,082 | -4.16(-3.04%) |
Dec 27, 2021 | 133.33 | 137.08 | 132.57 | 136.99 | 210,164 | +3.56(+2.67%) |
Dec 23, 2021 | 134.12 | 134.12 | 131.66 | 133.43 | 165,179 | -0.02(-0.01%) |
Dec 22, 2021 | 133.87 | 135.59 | 131.73 | 133.45 | 196,404 | -1.22(-0.91%) |
Dec 21, 2021 | 128.98 | 134.75 | 127.92 | 134.67 | 305,041 | +7.43(+5.84%) |
Dec 20, 2021 | 126.44 | 130.50 | 125.10 | 127.24 | 275,591 | -1.84(-1.43%) |
Dec 17, 2021 | 123.35 | 130.85 | 122.26 | 129.08 | 748,492 | +3.12(+2.48%) |
Dec 16, 2021 | 134.99 | 135.06 | 124.96 | 125.96 | 387,731 | -8.27(-6.16%) |
Dec 15, 2021 | 131.93 | 134.72 | 127.92 | 134.23 | 413,477 | +2.95(+2.25%) |
Dec 14, 2021 | 133.38 | 135.09 | 127.67 | 131.28 | 330,157 | -4.30(-3.17%) |
Dec 13, 2021 | 133.97 | 139.51 | 133.81 | 135.58 | 336,970 | +1.44(+1.07%) |
Dec 10, 2021 | 135.99 | 138.08 | 131.39 | 134.14 | 272,617 | -1.04(-0.77%) |
Dec 09, 2021 | 142.59 | 143.76 | 134.73 | 135.18 | 344,257 | -8.03(-5.61%) |
Dec 08, 2021 | 141.61 | 144.85 | 138.71 | 143.21 | 322,602 | +1.21(+0.85%) |
Dec 07, 2021 | 136.59 | 143.37 | 136.59 | 142.00 | 358,600 | +9.55(+7.21%) |
Dec 06, 2021 | 128.46 | 132.75 | 126.01 | 132.45 | 418,371 | +3.62(+2.81%) |
Dec 03, 2021 | 134.74 | 134.74 | 127.36 | 128.83 | 432,664 | -4.40(-3.30%) |
Dec 02, 2021 | 127.24 | 134.04 | 126.34 | 133.23 | 406,982 | +5.46(+4.27%) |