Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 102.35 | 106.61 | 102.35 | 105.10 | 96,153 | +0.27(+0.25%) |
Feb 25, 2022 | 99.36 | 105.09 | 101.12 | 104.83 | 79,932 | +5.47(+5.51%) |
Feb 24, 2022 | 91.05 | 99.51 | 90.35 | 99.36 | 108,413 | +4.90(+5.19%) |
Feb 23, 2022 | 95.22 | 97.35 | 93.08 | 94.46 | 89,273 | +0.31(+0.33%) |
Feb 22, 2022 | 99.03 | 100.26 | 92.87 | 94.14 | 102,654 | -6.31(-6.28%) |
Feb 18, 2022 | 100.45 | 0 | +0.82(+0.83%) | |||
Feb 17, 2022 | 99.83 | 100.86 | 97.86 | 99.62 | 90,045 | -0.90(-0.90%) |
Feb 16, 2022 | 99.05 | 101.40 | 98.08 | 100.53 | 60,720 | -0.41(-0.41%) |
Feb 15, 2022 | 95.11 | 101.64 | 94.96 | 100.94 | 93,723 | +7.71(+8.27%) |
Feb 14, 2022 | 92.03 | 95.08 | 92.03 | 93.23 | 73,176 | +1.09(+1.18%) |
Feb 11, 2022 | 91.78 | 95.12 | 91.14 | 92.14 | 80,052 | -0.04(-0.04%) |
Feb 10, 2022 | 90.64 | 95.86 | 89.34 | 92.18 | 91,950 | -0.37(-0.40%) |
Feb 09, 2022 | 91.30 | 93.58 | 91.30 | 92.55 | 63,838 | +1.77(+1.96%) |
Feb 08, 2022 | 87.02 | 91.20 | 87.02 | 90.78 | 95,876 | +3.79(+4.35%) |
Feb 07, 2022 | 85.37 | 87.81 | 84.67 | 86.99 | 74,336 | +1.65(+1.93%) |
Feb 04, 2022 | 86.24 | 87.90 | 84.52 | 85.35 | 59,669 | -1.46(-1.68%) |
Feb 03, 2022 | 88.25 | 86.57 | 86.81 | 52,414 | -3.56(-3.94%) | |
Feb 02, 2022 | 91.58 | 93.13 | 88.91 | 90.37 | 69,563 | -2.11(-2.28%) |
Feb 01, 2022 | 91.45 | 94.48 | 88.81 | 92.48 | 81,183 | +1.20(+1.31%) |
Jan 31, 2022 | 88.00 | 92.26 | 91.28 | 127,807 | +2.86(+3.24%) | |
Jan 28, 2022 | 87.15 | 88.61 | 83.91 | 88.42 | 73,980 | +0.90(+1.03%) |
Jan 27, 2022 | 91.61 | 94.47 | 86.67 | 87.51 | 84,609 | -2.28(-2.53%) |
Jan 26, 2022 | 93.69 | 95.91 | 89.35 | 89.79 | 111,070 | -1.27(-1.39%) |
Jan 25, 2022 | 91.19 | 92.92 | 89.03 | 91.05 | 77,542 | -2.55(-2.72%) |
Jan 24, 2022 | 85.14 | 94.47 | 84.01 | 93.60 | 129,016 | +6.22(+7.11%) |
Jan 21, 2022 | 88.53 | 92.12 | 87.37 | 87.39 | 94,291 | -2.34(-2.61%) |
Jan 20, 2022 | 93.50 | 95.87 | 89.60 | 89.73 | 87,643 | -3.93(-4.20%) |
Jan 19, 2022 | 96.03 | 96.03 | 92.59 | 93.66 | 98,013 | -1.57(-1.65%) |
Jan 18, 2022 | 99.17 | 99.17 | 95.18 | 95.23 | 91,112 | -6.07(-5.99%) |
Jan 14, 2022 | 101.30 | 0 | -0.67(-0.65%) | |||
Jan 13, 2022 | 102.36 | 104.21 | 101.23 | 101.97 | 89,310 | -0.09(-0.09%) |
Jan 12, 2022 | 105.45 | 106.71 | 101.95 | 102.06 | 81,481 | -2.61(-2.49%) |
Jan 11, 2022 | 104.82 | 105.85 | 100.32 | 104.67 | 77,715 | +0.62(+0.59%) |
Jan 10, 2022 | 103.85 | 104.64 | 100.49 | 104.05 | 109,780 | -0.99(-0.94%) |
Jan 07, 2022 | 111.20 | 113.09 | 104.92 | 105.04 | 137,116 | -6.64(-5.94%) |
Jan 06, 2022 | 110.56 | 113.66 | 109.49 | 111.68 | 76,274 | +1.25(+1.14%) |
Jan 05, 2022 | 121.39 | 122.79 | 110.17 | 110.42 | 168,995 | -11.75(-9.62%) |
Jan 04, 2022 | 119.33 | 124.41 | 119.03 | 122.17 | 91,622 | +3.44(+2.90%) |
Jan 03, 2022 | 122.27 | 125.64 | 117.78 | 118.73 | 98,647 | -1.47(-1.22%) |
Dec 31, 2021 | 117.35 | 121.06 | 117.35 | 120.20 | 197,457 | +2.08(+1.76%) |
Dec 30, 2021 | 118.61 | 119.77 | 117.08 | 118.12 | 69,939 | -0.92(-0.77%) |
Dec 29, 2021 | 116.17 | 119.83 | 115.12 | 119.04 | 78,563 | +3.58(+3.10%) |
Dec 28, 2021 | 117.39 | 118.31 | 114.90 | 115.46 | 90,727 | -1.54(-1.32%) |
Dec 27, 2021 | 113.73 | 117.93 | 112.97 | 117.00 | 82,714 | +1.30(+1.13%) |
Dec 23, 2021 | 113.78 | 116.06 | 113.32 | 115.70 | 48,275 | +3.31(+2.95%) |
Dec 22, 2021 | 111.79 | 113.46 | 110.09 | 112.38 | 83,722 | +0.02(+0.02%) |
Dec 21, 2021 | 107.56 | 113.01 | 107.31 | 112.36 | 77,821 | +6.17(+5.81%) |
Dec 20, 2021 | 105.57 | 106.91 | 102.62 | 106.19 | 148,516 | -1.95(-1.80%) |
Dec 17, 2021 | 107.72 | 111.06 | 105.32 | 108.15 | 490,295 | +0.27(+0.25%) |
Dec 16, 2021 | 115.11 | 115.50 | 107.08 | 107.88 | 165,827 | -6.26(-5.48%) |
Dec 15, 2021 | 110.73 | 115.10 | 106.45 | 114.14 | 204,819 | +3.40(+3.07%) |
Dec 14, 2021 | 112.94 | 114.91 | 109.95 | 110.73 | 127,639 | -2.31(-2.05%) |
Dec 13, 2021 | 124.92 | 124.92 | 112.43 | 113.05 | 220,322 | -13.64(-10.77%) |
Dec 10, 2021 | 127.30 | 127.30 | 122.61 | 126.69 | 52,970 | +1.57(+1.25%) |
Dec 09, 2021 | 127.47 | 127.83 | 124.70 | 125.12 | 61,859 | -2.91(-2.27%) |
Dec 08, 2021 | 132.21 | 132.61 | 127.55 | 128.03 | 63,244 | -3.95(-2.99%) |
Dec 07, 2021 | 129.94 | 135.56 | 129.33 | 131.99 | 103,529 | +4.59(+3.60%) |
Dec 06, 2021 | 125.84 | 129.36 | 125.11 | 127.40 | 107,327 | +2.61(+2.09%) |
Dec 03, 2021 | 129.44 | 129.94 | 123.02 | 124.79 | 89,424 | -4.39(-3.40%) |
Dec 02, 2021 | 123.44 | 129.62 | 123.15 | 129.18 | 121,299 | +8.89(+7.39%) |