Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 101.98 | 105.07 | 99.64 | 101.10 | 0 | -2.04(-1.98%) |
Feb 27, 2022 | 101.98 | 105.07 | 101.98 | 103.14 | 0 | +5.21(+5.32%) |
Feb 25, 2022 | 97.93 | 0 | -1.48(-1.49%) | |||
Feb 24, 2022 | 98.08 | 105.79 | 97.56 | 99.41 | 0 | +2.30(+2.37%) |
Feb 23, 2022 | 96.65 | 98.71 | 95.81 | 97.11 | 0 | +0.61(+0.63%) |
Feb 22, 2022 | 96.55 | 99.50 | 95.80 | 96.50 | 0 | -0.85(-0.87%) |
Feb 21, 2022 | 94.29 | 97.40 | 92.57 | 97.35 | 0 | +2.59(+2.73%) |
Feb 20, 2022 | 94.29 | 95.00 | 94.18 | 94.76 | 0 | +1.22(+1.30%) |
Feb 18, 2022 | 93.54 | 0 | +0.60(+0.65%) | |||
Feb 17, 2022 | 92.20 | 94.50 | 92.14 | 92.94 | 0 | +0.84(+0.91%) |
Feb 16, 2022 | 93.49 | 96.07 | 91.11 | 92.10 | 0 | -1.40(-1.50%) |
Feb 15, 2022 | 95.81 | 96.26 | 92.06 | 93.50 | 0 | -2.35(-2.45%) |
Feb 14, 2022 | 95.20 | 96.78 | 93.44 | 95.85 | 0 | +0.74(+0.78%) |
Feb 13, 2022 | 95.20 | 95.25 | 94.75 | 95.11 | 0 | +0.67(+0.71%) |
Feb 11, 2022 | 94.44 | 0 | +2.99(+3.27%) | |||
Feb 10, 2022 | 91.75 | 93.10 | 90.88 | 91.45 | 0 | -0.35(-0.38%) |
Feb 09, 2022 | 91.08 | 92.09 | 90.05 | 91.80 | 0 | +0.48(+0.53%) |
Feb 08, 2022 | 92.63 | 92.93 | 89.93 | 91.32 | 0 | -1.63(-1.75%) |
Feb 07, 2022 | 92.75 | 94.00 | 92.13 | 92.95 | 0 | +0.20(+0.22%) |
Feb 06, 2022 | 92.75 | 93.12 | 92.47 | 92.75 | 0 | -0.52(-0.56%) |
Feb 04, 2022 | 93.27 | 0 | +2.20(+2.42%) | |||
Feb 03, 2022 | 89.07 | 91.30 | 88.02 | 91.07 | 0 | +1.73(+1.94%) |
Feb 02, 2022 | 89.48 | 90.52 | 88.28 | 89.34 | 0 | +0.05(+0.06%) |
Feb 01, 2022 | 89.62 | 89.96 | 87.72 | 89.29 | 0 | -2.00(-2.19%) |
Jan 31, 2022 | 90.80 | 91.48 | 90.61 | 91.29 | 0 | +0.28(+0.31%) |
Jan 30, 2022 | 90.80 | 91.01 | 90.80 | 91.01 | 0 | +0.98(+1.09%) |
Jan 28, 2022 | 90.03 | 0 | -0.05(-0.06%) | |||
Jan 27, 2022 | 89.70 | 91.04 | 89.00 | 90.08 | 0 | +0.33(+0.37%) |
Jan 26, 2022 | 87.95 | 90.47 | 87.79 | 89.75 | 0 | +1.67(+1.90%) |
Jan 25, 2022 | 86.76 | 88.37 | 86.20 | 88.08 | 0 | +0.91(+1.04%) |
Jan 24, 2022 | 87.93 | 88.90 | 85.04 | 87.17 | 0 | -0.99(-1.12%) |
Jan 23, 2022 | 87.93 | 88.20 | 87.65 | 88.16 | 0 | +0.27(+0.31%) |
Jan 21, 2022 | 87.89 | 0 | +0.41(+0.47%) | |||
Jan 20, 2022 | 87.89 | 89.50 | 87.05 | 87.48 | 0 | -0.24(-0.27%) |
Jan 19, 2022 | 88.65 | 89.17 | 87.61 | 87.72 | 0 | -0.85(-0.96%) |
Jan 18, 2022 | 86.47 | 88.66 | 86.44 | 88.57 | 0 | +2.04(+2.36%) |
Jan 17, 2022 | 86.15 | 86.71 | 85.54 | 86.53 | 0 | +0.01(+0.01%) |
Jan 16, 2022 | 86.15 | 86.71 | 86.15 | 86.52 | 0 | +0.46(+0.53%) |
Jan 14, 2022 | 86.06 | 0 | +1.95(+2.32%) | |||
Jan 13, 2022 | 84.87 | 85.10 | 83.79 | 84.11 | 0 | -0.73(-0.86%) |
Jan 12, 2022 | 83.78 | 85.21 | 83.52 | 84.84 | 0 | +1.09(+1.30%) |
Jan 11, 2022 | 81.08 | 83.98 | 80.89 | 83.75 | 0 | +2.75(+3.40%) |
Jan 10, 2022 | 81.76 | 82.30 | 80.50 | 81.00 | 0 | -0.35(-0.43%) |
Jan 09, 2022 | 81.76 | 81.95 | 81.35 | 81.35 | 0 | -0.40(-0.49%) |
Jan 07, 2022 | 81.75 | 0 | -0.23(-0.28%) | |||
Jan 06, 2022 | 80.22 | 82.83 | 79.61 | 81.98 | 0 | +1.74(+2.17%) |
Jan 05, 2022 | 80.07 | 81.50 | 79.51 | 80.24 | 0 | +0.08(+0.10%) |
Jan 04, 2022 | 78.91 | 80.55 | 78.62 | 80.16 | 0 | +1.25(+1.58%) |
Jan 03, 2022 | 78.11 | 79.28 | 77.04 | 78.91 | 0 | +0.53(+0.68%) |
Jan 02, 2022 | 78.11 | 78.41 | 78.03 | 78.38 | 0 | +0.60(+0.77%) |
Dec 31, 2021 | 77.78 | 0 | -1.52(-1.92%) | |||
Dec 30, 2021 | 79.19 | 79.66 | 78.50 | 79.30 | 0 | +0.01(+0.01%) |
Dec 29, 2021 | 79.28 | 80.17 | 78.13 | 79.29 | 0 | +0.19(+0.24%) |
Dec 28, 2021 | 78.67 | 79.85 | 78.48 | 79.10 | 0 | +0.09(+0.11%) |
Dec 27, 2021 | 76.32 | 79.08 | 75.75 | 79.01 | 0 | +2.56(+3.35%) |
Dec 26, 2021 | 76.32 | 76.65 | 76.14 | 76.45 | 0 | +0.31(+0.41%) |
Dec 24, 2021 | 76.14 | 0 | -0.54(-0.70%) | |||
Dec 23, 2021 | 75.47 | 77.00 | 74.78 | 76.68 | 0 | +1.03(+1.36%) |
Dec 22, 2021 | 74.05 | 75.67 | 73.62 | 75.65 | 0 | +1.64(+2.22%) |
Dec 21, 2021 | 71.88 | 74.27 | 71.24 | 74.01 | 0 | +1.93(+2.68%) |
Dec 20, 2021 | 72.82 | 72.87 | 69.28 | 72.08 | 0 | +0.10(+0.14%) |
Dec 19, 2021 | 72.82 | 72.87 | 71.70 | 71.98 | 0 | -1.54(-2.09%) |
Dec 17, 2021 | 73.52 | 0 | -1.10(-1.47%) | |||
Dec 16, 2021 | 74.47 | 75.61 | 74.00 | 74.62 | 0 | +0.20(+0.27%) |
Dec 15, 2021 | 73.25 | 74.58 | 72.50 | 74.42 | 0 | +1.15(+1.57%) |
Dec 14, 2021 | 74.42 | 75.16 | 72.57 | 73.27 | 0 | -1.05(-1.41%) |
Dec 13, 2021 | 75.37 | 76.39 | 74.20 | 74.32 | 0 | -1.42(-1.87%) |
Dec 12, 2021 | 75.37 | 75.74 | 75.33 | 75.74 | 0 | +0.59(+0.79%) |
Dec 10, 2021 | 75.15 | 0 | +1.14(+1.54%) | |||
Dec 09, 2021 | 75.94 | 76.70 | 73.84 | 74.01 | 0 | -1.92(-2.53%) |
Dec 08, 2021 | 75.44 | 76.37 | 74.38 | 75.93 | 0 | +0.60(+0.80%) |
Dec 07, 2021 | 73.60 | 76.27 | 73.20 | 75.33 | 0 | +1.73(+2.35%) |
Dec 06, 2021 | 70.24 | 73.80 | 70.24 | 73.60 | 0 | +2.58(+3.63%) |
Dec 05, 2021 | 70.24 | 71.27 | 70.24 | 71.02 | 0 | +1.14(+1.63%) |
Dec 03, 2021 | 69.88 | 0 | -0.59(-0.84%) | |||
Dec 02, 2021 | 69.72 | 70.70 | 65.72 | 70.47 | 0 | +1.53(+2.22%) |