Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 98.00 | 99.69 | 97.54 | 99.18 | 486,137 | +0.13(+0.13%) |
Feb 25, 2022 | 98.05 | 99.08 | 97.34 | 99.05 | 687,465 | +1.25(+1.28%) |
Feb 24, 2022 | 90.73 | 97.95 | 90.54 | 97.80 | 1,053,003 | +3.91(+4.17%) |
Feb 23, 2022 | 97.25 | 97.63 | 93.85 | 93.89 | 521,754 | -2.37(-2.46%) |
Feb 22, 2022 | 96.30 | 98.05 | 95.22 | 96.25 | 517,775 | -0.91(-0.94%) |
Feb 18, 2022 | 97.17 | 0 | -1.35(-1.37%) | |||
Feb 17, 2022 | 101.00 | 101.09 | 98.41 | 98.51 | 501,288 | -3.66(-3.59%) |
Feb 16, 2022 | 101.61 | 102.46 | 100.49 | 102.18 | 264,242 | -0.26(-0.25%) |
Feb 15, 2022 | 101.22 | 102.49 | 101.01 | 102.43 | 361,723 | +2.74(+2.75%) |
Feb 14, 2022 | 99.36 | 100.63 | 98.60 | 99.69 | 448,064 | +0.02(+0.02%) |
Feb 11, 2022 | 103.33 | 103.83 | 99.21 | 99.67 | 514,813 | -3.47(-3.36%) |
Feb 10, 2022 | 103.77 | 105.75 | 102.65 | 103.14 | 331,853 | -2.52(-2.38%) |
Feb 09, 2022 | 104.39 | 105.66 | 103.99 | 105.65 | 513,273 | +2.58(+2.50%) |
Feb 08, 2022 | 101.34 | 103.39 | 101.27 | 103.08 | 410,820 | +1.21(+1.19%) |
Feb 07, 2022 | 103.08 | 103.74 | 101.50 | 101.87 | 373,954 | -0.93(-0.91%) |
Feb 04, 2022 | 101.55 | 103.78 | 100.92 | 102.80 | 369,804 | +0.98(+0.96%) |
Feb 03, 2022 | 103.62 | 101.53 | 101.82 | 471,919 | -4.74(-4.45%) | |
Feb 02, 2022 | 106.84 | 107.12 | 105.23 | 106.56 | 482,743 | +1.74(+1.66%) |
Feb 01, 2022 | 104.76 | 104.97 | 102.98 | 104.82 | 587,745 | +0.58(+0.55%) |
Jan 31, 2022 | 101.50 | 104.36 | 104.25 | 479,237 | +3.19(+3.16%) | |
Jan 28, 2022 | 98.31 | 101.12 | 96.77 | 101.06 | 835,078 | +3.62(+3.72%) |
Jan 27, 2022 | 100.02 | 100.59 | 97.17 | 97.43 | 837,454 | -0.85(-0.87%) |
Jan 26, 2022 | 100.84 | 101.89 | 97.28 | 98.28 | 1,605,086 | +0.48(+0.49%) |
Jan 25, 2022 | 98.65 | 99.53 | 96.98 | 97.81 | 617,864 | -2.84(-2.82%) |
Jan 24, 2022 | 97.78 | 100.77 | 94.54 | 100.65 | 2,149,925 | +1.00(+1.00%) |
Jan 21, 2022 | 101.49 | 102.85 | 99.65 | 99.65 | 1,160,366 | -2.27(-2.23%) |
Jan 20, 2022 | 104.36 | 105.57 | 101.78 | 101.92 | 1,002,355 | -1.45(-1.40%) |
Jan 19, 2022 | 105.07 | 106.42 | 103.29 | 103.36 | 646,396 | -1.29(-1.23%) |
Jan 18, 2022 | 105.72 | 106.55 | 104.39 | 104.65 | 700,920 | -2.96(-2.75%) |
Jan 14, 2022 | 107.61 | 0 | +1.07(+1.00%) | |||
Jan 13, 2022 | 110.18 | 110.49 | 106.29 | 106.54 | 773,135 | -3.18(-2.90%) |
Jan 12, 2022 | 110.14 | 110.88 | 109.13 | 109.72 | 465,292 | +0.53(+0.48%) |
Jan 11, 2022 | 107.50 | 109.36 | 106.82 | 109.20 | 604,711 | +1.42(+1.31%) |
Jan 10, 2022 | 105.70 | 107.91 | 104.25 | 107.78 | 1,562,839 | +0.41(+0.38%) |
Jan 07, 2022 | 108.42 | 109.18 | 106.51 | 107.38 | 8,260,119 | -1.10(-1.01%) |
Jan 06, 2022 | 107.95 | 109.53 | 107.49 | 108.47 | 1,067,124 | -0.13(-0.12%) |
Jan 05, 2022 | 112.03 | 112.07 | 108.56 | 108.60 | 769,217 | -4.21(-3.73%) |
Jan 04, 2022 | 114.47 | 114.59 | 111.65 | 112.81 | 769,168 | -1.49(-1.30%) |
Jan 03, 2022 | 113.85 | 114.69 | 113.04 | 114.30 | 890,811 | +0.59(+0.51%) |
Dec 31, 2021 | 114.35 | 114.64 | 113.64 | 113.71 | 209,821 | -0.78(-0.68%) |
Dec 30, 2021 | 115.01 | 115.55 | 114.32 | 114.50 | 354,961 | -0.48(-0.42%) |
Dec 29, 2021 | 115.01 | 115.48 | 114.37 | 114.98 | 317,597 | -0.05(-0.04%) |
Dec 28, 2021 | 116.23 | 116.23 | 114.75 | 115.03 | 573,028 | -0.93(-0.80%) |
Dec 27, 2021 | 114.07 | 115.96 | 114.07 | 115.96 | 582,863 | +2.32(+2.04%) |
Dec 23, 2021 | 113.10 | 114.06 | 113.02 | 113.64 | 410,174 | +0.66(+0.59%) |
Dec 22, 2021 | 111.58 | 113.02 | 111.28 | 112.98 | 429,494 | +1.26(+1.13%) |
Dec 21, 2021 | 110.16 | 111.86 | 108.94 | 111.72 | 561,484 | +2.74(+2.52%) |
Dec 20, 2021 | 108.64 | 109.20 | 108.03 | 108.98 | 1,220,113 | -1.08(-0.98%) |
Dec 17, 2021 | 109.27 | 111.13 | 108.87 | 110.06 | 578,612 | -0.52(-0.47%) |
Dec 16, 2021 | 114.21 | 114.42 | 109.87 | 110.58 | 351,691 | -3.62(-3.17%) |
Dec 15, 2021 | 111.34 | 114.32 | 110.11 | 114.21 | 637,825 | +2.95(+2.65%) |
Dec 14, 2021 | 111.58 | 112.21 | 109.92 | 111.26 | 395,926 | -1.90(-1.68%) |
Dec 13, 2021 | 114.92 | 115.23 | 113.07 | 113.16 | 359,017 | -1.65(-1.44%) |
Dec 10, 2021 | 114.32 | 114.94 | 113.53 | 114.81 | 279,061 | +1.71(+1.51%) |
Dec 09, 2021 | 114.36 | 115.09 | 112.94 | 113.10 | 512,894 | -1.45(-1.27%) |
Dec 08, 2021 | 113.95 | 114.67 | 113.25 | 114.55 | 316,904 | +0.78(+0.69%) |
Dec 07, 2021 | 112.15 | 113.99 | 112.15 | 113.77 | 379,845 | +4.00(+3.64%) |
Dec 06, 2021 | 109.10 | 110.08 | 107.82 | 109.77 | 522,067 | +0.84(+0.77%) |
Dec 03, 2021 | 111.34 | 111.68 | 107.64 | 108.93 | 4,773,885 | -2.00(-1.80%) |
Dec 02, 2021 | 109.19 | 111.48 | 109.01 | 110.93 | 563,989 | +0.94(+0.85%) |