Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.65 | 98.58 | 96.25 | 97.43 | 1,145,029 | -2.30(-2.31%) |
Feb 25, 2022 | 97.19 | 100.20 | 97.23 | 99.73 | 790,091 | +3.03(+3.13%) |
Feb 24, 2022 | 93.57 | 96.75 | 93.22 | 96.71 | 1,200,261 | -0.28(-0.29%) |
Feb 23, 2022 | 99.30 | 99.73 | 96.41 | 96.98 | 773,534 | -1.22(-1.25%) |
Feb 22, 2022 | 99.11 | 100.82 | 97.69 | 98.21 | 1,389,035 | -1.45(-1.46%) |
Feb 18, 2022 | 99.66 | 0 | +1.60(+1.63%) | |||
Feb 17, 2022 | 100.80 | 102.42 | 97.99 | 98.06 | 833,487 | -2.77(-2.74%) |
Feb 16, 2022 | 99.71 | 101.76 | 99.35 | 100.83 | 863,199 | +0.45(+0.45%) |
Feb 15, 2022 | 98.47 | 100.70 | 98.47 | 100.38 | 1,074,175 | +3.61(+3.73%) |
Feb 14, 2022 | 97.89 | 98.73 | 96.17 | 96.76 | 1,239,175 | -0.91(-0.93%) |
Feb 11, 2022 | 101.29 | 102.45 | 96.99 | 97.67 | 1,158,189 | -4.01(-3.95%) |
Feb 10, 2022 | 100.22 | 104.94 | 100.22 | 101.68 | 1,145,728 | -0.91(-0.89%) |
Feb 09, 2022 | 99.33 | 103.17 | 99.18 | 102.60 | 1,698,983 | +4.49(+4.57%) |
Feb 08, 2022 | 96.66 | 98.66 | 95.95 | 98.11 | 743,291 | +2.17(+2.26%) |
Feb 07, 2022 | 96.55 | 97.47 | 94.58 | 95.94 | 921,696 | +0.00(+0.00%) |
Feb 04, 2022 | 95.08 | 96.61 | 94.06 | 95.94 | 1,336,153 | +0.67(+0.70%) |
Feb 03, 2022 | 97.25 | 98.44 | 95.23 | 95.27 | 1,467,804 | -0.34(-0.35%) |
Feb 02, 2022 | 97.24 | 97.94 | 93.32 | 95.61 | 994,788 | -0.98(-1.01%) |
Feb 01, 2022 | 94.78 | 96.72 | 93.97 | 96.59 | 936,375 | +2.02(+2.14%) |
Jan 31, 2022 | 91.01 | 94.62 | 94.57 | 1,098,728 | +1.96(+2.12%) | |
Jan 28, 2022 | 91.72 | 92.63 | 89.12 | 92.60 | 915,576 | +0.19(+0.20%) |
Jan 27, 2022 | 93.88 | 96.05 | 91.92 | 92.42 | 1,268,368 | +0.80(+0.87%) |
Jan 26, 2022 | 95.48 | 95.86 | 91.43 | 91.62 | 2,589,335 | -1.98(-2.12%) |
Jan 25, 2022 | 94.08 | 95.06 | 90.22 | 93.60 | 3,246,597 | -2.50(-2.60%) |
Jan 24, 2022 | 93.47 | 96.17 | 91.83 | 96.10 | 3,934,731 | +0.35(+0.36%) |
Jan 21, 2022 | 97.33 | 98.66 | 95.21 | 95.75 | 677,839 | -1.54(-1.59%) |
Jan 20, 2022 | 99.92 | 101.75 | 97.02 | 97.29 | 774,772 | -2.94(-2.93%) |
Jan 19, 2022 | 101.54 | 103.32 | 100.19 | 100.23 | 551,270 | -0.16(-0.16%) |
Jan 18, 2022 | 101.09 | 101.76 | 99.54 | 100.39 | 921,208 | -1.83(-1.79%) |
Jan 14, 2022 | 102.22 | 0 | -1.84(-1.77%) | |||
Jan 13, 2022 | 103.14 | 105.25 | 102.60 | 104.06 | 1,023,508 | +1.54(+1.51%) |
Jan 12, 2022 | 103.45 | 105.16 | 101.69 | 102.52 | 797,851 | -0.90(-0.87%) |
Jan 11, 2022 | 101.47 | 103.66 | 100.26 | 103.41 | 955,340 | +1.59(+1.56%) |
Jan 10, 2022 | 105.91 | 106.08 | 100.03 | 101.82 | 1,195,174 | -4.64(-4.36%) |
Jan 07, 2022 | 109.27 | 110.35 | 106.34 | 106.46 | 1,126,648 | -3.16(-2.88%) |
Jan 06, 2022 | 110.47 | 110.91 | 107.23 | 109.61 | 789,920 | +0.67(+0.61%) |
Jan 05, 2022 | 111.95 | 113.25 | 108.79 | 108.95 | 1,139,393 | -2.06(-1.86%) |
Jan 04, 2022 | 109.53 | 112.36 | 109.05 | 111.01 | 1,059,613 | +3.43(+3.19%) |
Jan 03, 2022 | 107.28 | 109.96 | 107.13 | 107.57 | 888,799 | +1.42(+1.34%) |
Dec 31, 2021 | 105.09 | 106.62 | 104.01 | 106.15 | 627,951 | +0.53(+0.50%) |
Dec 30, 2021 | 104.93 | 107.45 | 104.93 | 105.62 | 648,906 | +0.52(+0.49%) |
Dec 29, 2021 | 103.56 | 105.85 | 102.92 | 105.11 | 601,227 | +1.54(+1.49%) |
Dec 28, 2021 | 101.91 | 105.14 | 101.75 | 103.56 | 863,457 | +1.20(+1.18%) |
Dec 27, 2021 | 100.04 | 102.75 | 100.04 | 102.36 | 655,521 | +2.50(+2.50%) |
Dec 23, 2021 | 98.58 | 99.94 | 97.62 | 99.86 | 666,935 | +1.74(+1.78%) |
Dec 22, 2021 | 98.29 | 99.47 | 97.49 | 98.12 | 668,062 | -0.05(-0.05%) |
Dec 21, 2021 | 95.54 | 98.29 | 95.16 | 98.17 | 941,140 | +4.12(+4.38%) |
Dec 20, 2021 | 95.27 | 95.62 | 91.50 | 94.05 | 1,144,919 | -3.23(-3.33%) |
Dec 17, 2021 | 95.28 | 98.96 | 94.04 | 97.28 | 1,537,397 | +1.49(+1.56%) |
Dec 16, 2021 | 98.24 | 99.39 | 95.78 | 95.79 | 913,233 | -1.57(-1.62%) |
Dec 15, 2021 | 97.21 | 98.03 | 94.45 | 97.36 | 1,162,602 | -0.38(-0.39%) |
Dec 14, 2021 | 96.86 | 99.62 | 96.23 | 97.74 | 883,919 | -0.19(-0.19%) |
Dec 13, 2021 | 100.73 | 101.45 | 96.40 | 97.93 | 1,211,135 | -3.28(-3.25%) |
Dec 10, 2021 | 103.32 | 103.32 | 100.59 | 101.21 | 1,019,937 | -0.95(-0.93%) |
Dec 09, 2021 | 103.66 | 105.50 | 101.98 | 102.16 | 877,237 | -2.06(-1.98%) |
Dec 08, 2021 | 103.58 | 105.20 | 102.97 | 104.22 | 632,854 | +0.26(+0.25%) |
Dec 07, 2021 | 105.00 | 106.53 | 103.68 | 103.96 | 941,999 | +0.47(+0.45%) |
Dec 06, 2021 | 100.24 | 105.92 | 99.73 | 103.49 | 1,225,650 | +4.94(+5.01%) |
Dec 03, 2021 | 100.68 | 101.92 | 96.51 | 98.56 | 1,557,306 | -1.74(-1.74%) |
Dec 02, 2021 | 103.51 | 104.51 | 98.15 | 100.30 | 3,035,294 | -4.30(-4.11%) |