Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 95.47 | 97.34 | 95.37 | 96.87 | 439,971 | +0.83(+0.86%) |
Feb 25, 2022 | 91.50 | 96.47 | 93.49 | 96.04 | 477,844 | +4.20(+4.57%) |
Feb 24, 2022 | 85.40 | 92.18 | 84.84 | 91.85 | 1,019,839 | +4.35(+4.98%) |
Feb 23, 2022 | 89.40 | 89.78 | 87.19 | 87.49 | 511,456 | -1.09(-1.23%) |
Feb 22, 2022 | 90.35 | 92.09 | 87.97 | 88.58 | 496,938 | -3.23(-3.52%) |
Feb 18, 2022 | 91.82 | 0 | +1.79(+1.99%) | |||
Feb 17, 2022 | 91.25 | 91.87 | 89.10 | 90.03 | 438,309 | -1.94(-2.10%) |
Feb 16, 2022 | 91.57 | 92.28 | 90.40 | 91.96 | 323,363 | -0.17(-0.18%) |
Feb 15, 2022 | 91.36 | 92.27 | 90.70 | 92.13 | 472,424 | +1.67(+1.85%) |
Feb 14, 2022 | 89.92 | 92.60 | 89.76 | 90.46 | 545,345 | +0.10(+0.11%) |
Feb 11, 2022 | 90.89 | 91.91 | 89.04 | 90.36 | 482,810 | +0.20(+0.22%) |
Feb 10, 2022 | 91.36 | 93.52 | 88.98 | 90.17 | 495,988 | -3.59(-3.83%) |
Feb 09, 2022 | 93.74 | 95.40 | 93.47 | 93.75 | 449,814 | +1.27(+1.37%) |
Feb 08, 2022 | 92.11 | 93.58 | 91.55 | 92.49 | 473,981 | -0.21(-0.22%) |
Feb 07, 2022 | 92.00 | 93.69 | 90.75 | 92.69 | 838,770 | +1.46(+1.60%) |
Feb 04, 2022 | 97.82 | 97.96 | 91.03 | 91.23 | 811,262 | -6.83(-6.96%) |
Feb 03, 2022 | 97.64 | 98.06 | 348,786 | -1.13(-1.14%) | ||
Feb 02, 2022 | 99.06 | 99.85 | 97.34 | 99.19 | 406,323 | +0.82(+0.83%) |
Feb 01, 2022 | 100.28 | 100.28 | 95.57 | 98.37 | 485,472 | -1.89(-1.88%) |
Jan 31, 2022 | 96.36 | 100.36 | 100.26 | 520,467 | +1.97(+2.00%) | |
Jan 28, 2022 | 97.88 | 98.25 | 93.36 | 98.29 | 749,927 | +1.37(+1.41%) |
Jan 27, 2022 | 100.35 | 101.31 | 95.91 | 96.93 | 785,037 | -1.79(-1.81%) |
Jan 26, 2022 | 104.64 | 105.85 | 97.08 | 98.72 | 574,545 | -3.97(-3.87%) |
Jan 25, 2022 | 101.40 | 103.35 | 99.53 | 102.69 | 915,443 | -1.03(-1.00%) |
Jan 24, 2022 | 96.30 | 103.83 | 96.04 | 103.72 | 431,652 | +5.94(+6.07%) |
Jan 21, 2022 | 99.76 | 102.28 | 97.78 | 97.78 | 526,346 | -2.26(-2.26%) |
Jan 20, 2022 | 104.70 | 105.25 | 99.68 | 100.04 | 441,175 | -2.94(-2.85%) |
Jan 19, 2022 | 105.34 | 107.11 | 102.72 | 102.98 | 462,919 | -3.66(-3.44%) |
Jan 18, 2022 | 112.48 | 112.51 | 106.03 | 106.64 | 454,100 | -6.64(-5.86%) |
Jan 14, 2022 | 113.29 | 0 | -0.77(-0.67%) | |||
Jan 13, 2022 | 111.40 | 115.50 | 110.66 | 114.05 | 515,589 | +6.25(+5.80%) |
Jan 12, 2022 | 107.23 | 109.71 | 107.23 | 107.80 | 264,620 | +0.28(+0.26%) |
Jan 11, 2022 | 105.90 | 107.99 | 104.55 | 107.53 | 244,518 | +1.61(+1.52%) |
Jan 10, 2022 | 103.02 | 106.15 | 101.71 | 105.92 | 322,880 | +1.31(+1.25%) |
Jan 07, 2022 | 108.62 | 109.02 | 104.55 | 104.61 | 652,525 | -4.63(-4.24%) |
Jan 06, 2022 | 114.00 | 114.00 | 108.79 | 109.24 | 531,811 | -4.76(-4.17%) |
Jan 05, 2022 | 116.93 | 119.71 | 111.16 | 114.00 | 584,364 | -3.42(-2.91%) |
Jan 04, 2022 | 117.33 | 118.00 | 116.35 | 117.41 | 192,412 | +0.84(+0.72%) |
Jan 03, 2022 | 120.29 | 121.16 | 115.90 | 116.57 | 264,715 | -3.37(-2.81%) |
Dec 31, 2021 | 118.16 | 121.08 | 117.67 | 119.94 | 351,578 | +1.94(+1.64%) |
Dec 30, 2021 | 118.53 | 119.31 | 117.41 | 118.00 | 144,543 | -0.53(-0.45%) |
Dec 29, 2021 | 116.44 | 119.09 | 116.22 | 118.53 | 277,203 | +1.91(+1.64%) |
Dec 28, 2021 | 115.79 | 117.67 | 115.64 | 116.63 | 139,060 | +0.56(+0.48%) |
Dec 27, 2021 | 115.66 | 116.14 | 114.42 | 116.07 | 155,356 | +1.12(+0.97%) |
Dec 23, 2021 | 116.74 | 116.83 | 114.58 | 114.95 | 251,566 | -0.71(-0.61%) |
Dec 22, 2021 | 112.00 | 115.84 | 111.84 | 115.66 | 365,708 | +3.89(+3.48%) |
Dec 21, 2021 | 109.56 | 111.82 | 108.57 | 111.76 | 252,081 | +3.48(+3.21%) |
Dec 20, 2021 | 108.79 | 109.00 | 106.12 | 108.29 | 530,538 | -2.20(-1.99%) |
Dec 17, 2021 | 111.69 | 112.76 | 109.89 | 110.49 | 1,115,419 | -3.56(-3.12%) |
Dec 16, 2021 | 116.67 | 116.67 | 113.39 | 114.04 | 312,235 | -3.09(-2.63%) |
Dec 15, 2021 | 113.31 | 117.47 | 112.32 | 117.13 | 374,210 | +4.07(+3.60%) |
Dec 14, 2021 | 116.92 | 116.92 | 112.84 | 113.06 | 411,309 | -4.87(-4.13%) |
Dec 13, 2021 | 121.92 | 122.84 | 117.18 | 117.94 | 352,515 | -1.39(-1.16%) |
Dec 10, 2021 | 117.48 | 119.41 | 116.38 | 119.32 | 312,120 | +2.52(+2.15%) |
Dec 09, 2021 | 117.44 | 119.09 | 115.48 | 116.81 | 374,491 | -0.70(-0.59%) |
Dec 08, 2021 | 119.51 | 120.51 | 116.72 | 117.50 | 369,048 | -1.05(-0.89%) |
Dec 07, 2021 | 119.21 | 119.88 | 117.79 | 118.55 | 273,992 | +0.11(+0.09%) |
Dec 06, 2021 | 118.26 | 119.90 | 116.95 | 118.45 | 419,771 | +2.55(+2.20%) |
Dec 03, 2021 | 117.15 | 117.23 | 114.12 | 115.89 | 379,750 | -0.10(-0.09%) |
Dec 02, 2021 | 110.71 | 116.62 | 110.39 | 115.99 | 303,316 | +5.56(+5.04%) |