Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 99.92 | 100.63 | 98.45 | 98.87 | 1,082,006 | -2.08(-2.06%) |
Feb 25, 2022 | 99.57 | 101.43 | 98.33 | 100.95 | 810,310 | -0.11(-0.11%) |
Feb 24, 2022 | 95.12 | 101.49 | 95.01 | 101.06 | 694,485 | +3.81(+3.92%) |
Feb 23, 2022 | 97.67 | 98.20 | 97.11 | 97.25 | 297,104 | -0.60(-0.61%) |
Feb 22, 2022 | 97.50 | 98.36 | 97.09 | 97.85 | 453,861 | -0.32(-0.33%) |
Feb 18, 2022 | 98.17 | 0 | -0.65(-0.66%) | |||
Feb 17, 2022 | 99.01 | 99.94 | 98.50 | 98.82 | 332,208 | -0.27(-0.27%) |
Feb 16, 2022 | 99.40 | 100.01 | 98.69 | 99.09 | 406,515 | -0.89(-0.89%) |
Feb 15, 2022 | 101.05 | 101.75 | 99.72 | 99.98 | 475,050 | -0.77(-0.76%) |
Feb 14, 2022 | 101.04 | 101.45 | 100.06 | 100.75 | 302,591 | -0.76(-0.75%) |
Feb 11, 2022 | 100.99 | 101.72 | 100.51 | 101.51 | 327,219 | +0.89(+0.88%) |
Feb 10, 2022 | 100.86 | 101.83 | 100.57 | 100.62 | 409,902 | -1.28(-1.26%) |
Feb 09, 2022 | 101.64 | 102.37 | 101.64 | 101.90 | 200,235 | +0.46(+0.45%) |
Feb 08, 2022 | 100.86 | 101.90 | 100.16 | 101.44 | 455,823 | +0.94(+0.94%) |
Feb 07, 2022 | 100.80 | 101.62 | 100.21 | 100.50 | 310,949 | -0.80(-0.79%) |
Feb 04, 2022 | 101.25 | 101.97 | 100.57 | 101.30 | 322,465 | +0.05(+0.05%) |
Feb 03, 2022 | 100.77 | 102.04 | 101.25 | 352,390 | +0.22(+0.22%) | |
Feb 02, 2022 | 97.75 | 101.56 | 97.75 | 101.03 | 524,309 | +3.43(+3.51%) |
Feb 01, 2022 | 98.67 | 98.74 | 96.96 | 97.60 | 408,254 | -0.47(-0.48%) |
Jan 31, 2022 | 97.43 | 98.07 | 481,490 | +0.03(+0.03%) | ||
Jan 28, 2022 | 98.10 | 98.10 | 97.17 | 98.04 | 381,814 | +0.31(+0.32%) |
Jan 27, 2022 | 96.36 | 98.53 | 96.07 | 97.73 | 747,606 | +2.03(+2.12%) |
Jan 26, 2022 | 94.17 | 96.27 | 93.60 | 95.70 | 695,869 | +1.84(+1.96%) |
Jan 25, 2022 | 92.46 | 94.27 | 92.10 | 93.86 | 602,334 | +0.56(+0.60%) |
Jan 24, 2022 | 92.00 | 93.51 | 90.46 | 93.30 | 790,279 | +0.84(+0.91%) |
Jan 21, 2022 | 93.12 | 94.00 | 92.34 | 92.46 | 511,557 | -0.92(-0.99%) |
Jan 20, 2022 | 95.73 | 96.12 | 93.15 | 93.38 | 788,029 | -2.39(-2.50%) |
Jan 19, 2022 | 96.57 | 96.91 | 95.15 | 95.77 | 507,227 | -0.91(-0.94%) |
Jan 18, 2022 | 98.00 | 98.22 | 95.98 | 96.68 | 866,468 | -2.38(-2.40%) |
Jan 17, 2022 | 99.00 | 99.52 | 98.86 | 99.06 | 160,164 | -0.14(-0.14%) |
Jan 14, 2022 | 100.25 | 100.86 | 99.04 | 99.20 | 462,896 | -1.30(-1.29%) |
Jan 13, 2022 | 101.09 | 101.34 | 100.31 | 100.50 | 346,269 | -0.63(-0.62%) |
Jan 12, 2022 | 101.02 | 102.04 | 100.84 | 101.13 | 378,628 | -0.05(-0.05%) |
Jan 11, 2022 | 101.41 | 101.50 | 99.66 | 101.18 | 492,131 | -0.41(-0.40%) |
Jan 10, 2022 | 101.12 | 101.66 | 100.67 | 101.59 | 388,370 | -0.55(-0.54%) |
Jan 07, 2022 | 103.34 | 103.37 | 101.94 | 102.14 | 246,174 | -1.11(-1.08%) |
Jan 06, 2022 | 102.00 | 103.65 | 101.89 | 103.25 | 269,137 | +1.23(+1.21%) |
Jan 05, 2022 | 102.51 | 103.40 | 101.83 | 102.02 | 453,280 | -0.71(-0.69%) |
Jan 04, 2022 | 103.35 | 103.95 | 102.47 | 102.73 | 342,636 | -0.91(-0.88%) |
Dec 31, 2021 | 103.64 | 103.64 | 103.64 | 0 | -0.14(-0.13%) | |
Dec 30, 2021 | 104.44 | 104.82 | 103.66 | 103.78 | 126,046 | -0.64(-0.61%) |
Dec 29, 2021 | 103.60 | 105.15 | 103.60 | 104.42 | 349,170 | +0.84(+0.81%) |
Dec 24, 2021 | 103.58 | 103.58 | 103.58 | 0 | +0.40(+0.39%) | |
Dec 23, 2021 | 103.46 | 103.92 | 103.08 | 103.18 | 466,696 | -0.57(-0.55%) |
Dec 22, 2021 | 103.14 | 103.79 | 102.67 | 103.75 | 320,615 | +0.42(+0.41%) |
Dec 21, 2021 | 103.14 | 104.18 | 102.80 | 103.33 | 396,054 | +0.34(+0.33%) |
Dec 20, 2021 | 103.41 | 104.25 | 102.83 | 102.99 | 529,139 | -0.55(-0.53%) |
Dec 17, 2021 | 102.96 | 104.85 | 102.57 | 103.54 | 1,335,206 | +0.58(+0.56%) |
Dec 16, 2021 | 102.37 | 104.08 | 102.27 | 102.96 | 542,190 | +0.43(+0.42%) |
Dec 15, 2021 | 101.00 | 103.15 | 100.70 | 102.53 | 833,323 | +1.67(+1.66%) |
Dec 14, 2021 | 99.02 | 101.03 | 98.97 | 100.86 | 449,468 | +0.81(+0.81%) |
Dec 13, 2021 | 98.75 | 100.78 | 98.62 | 100.05 | 745,551 | +0.84(+0.85%) |
Dec 10, 2021 | 98.63 | 99.77 | 98.42 | 99.21 | 563,502 | +0.74(+0.75%) |
Dec 09, 2021 | 97.15 | 98.87 | 97.14 | 98.47 | 606,728 | +1.42(+1.46%) |
Dec 08, 2021 | 97.70 | 97.92 | 96.57 | 97.05 | 677,450 | -0.99(-1.01%) |
Dec 07, 2021 | 98.33 | 98.75 | 97.79 | 98.04 | 421,637 | -0.20(-0.20%) |
Dec 06, 2021 | 97.52 | 98.64 | 97.39 | 98.24 | 257,722 | +0.85(+0.87%) |
Dec 03, 2021 | 97.65 | 98.33 | 96.91 | 97.39 | 274,498 | -0.40(-0.41%) |
Dec 02, 2021 | 95.53 | 98.57 | 95.28 | 97.79 | 547,362 | +2.21(+2.31%) |