Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 98.61 | 99.82 | 98.09 | 98.97 | 242,628 | -1.82(-1.81%) |
Feb 25, 2022 | 98.58 | 100.83 | 99.04 | 100.79 | 48,696 | +2.60(+2.65%) |
Feb 24, 2022 | 94.92 | 98.54 | 94.17 | 98.19 | 191,504 | -0.10(-0.10%) |
Feb 23, 2022 | 100.54 | 100.79 | 98.07 | 98.29 | 59,706 | -1.27(-1.28%) |
Feb 22, 2022 | 99.85 | 100.96 | 98.99 | 99.56 | 104,471 | -0.88(-0.88%) |
Feb 18, 2022 | 100.44 | 0 | -0.79(-0.78%) | |||
Feb 17, 2022 | 103.53 | 103.54 | 101.03 | 101.23 | 108,408 | -3.14(-3.01%) |
Feb 16, 2022 | 104.22 | 104.71 | 103.58 | 104.37 | 76,916 | -0.52(-0.49%) |
Feb 15, 2022 | 104.72 | 105.45 | 104.29 | 104.89 | 963,811 | +1.29(+1.25%) |
Feb 14, 2022 | 104.45 | 104.78 | 102.80 | 103.60 | 126,815 | -1.18(-1.12%) |
Feb 11, 2022 | 106.77 | 107.54 | 104.12 | 104.78 | 89,511 | -2.05(-1.92%) |
Feb 10, 2022 | 107.43 | 108.89 | 106.44 | 106.83 | 65,829 | -1.52(-1.40%) |
Feb 09, 2022 | 107.90 | 109.12 | 107.80 | 108.35 | 52,829 | +1.44(+1.35%) |
Feb 08, 2022 | 105.94 | 107.04 | 105.82 | 106.91 | 49,706 | +1.48(+1.40%) |
Feb 07, 2022 | 105.25 | 106.30 | 104.99 | 105.42 | 71,748 | +0.30(+0.28%) |
Feb 04, 2022 | 103.16 | 105.93 | 103.16 | 105.13 | 107,057 | +2.27(+2.21%) |
Feb 03, 2022 | 103.60 | 102.70 | 102.86 | 112,614 | -1.15(-1.10%) | |
Feb 02, 2022 | 104.09 | 104.71 | 103.03 | 104.00 | 98,233 | +0.15(+0.15%) |
Feb 01, 2022 | 102.28 | 104.04 | 102.05 | 103.85 | 660,283 | +1.59(+1.55%) |
Jan 31, 2022 | 100.04 | 102.29 | 102.26 | 74,461 | +1.87(+1.87%) | |
Jan 28, 2022 | 98.68 | 100.42 | 97.06 | 100.39 | 109,637 | +1.47(+1.49%) |
Jan 27, 2022 | 99.82 | 100.85 | 98.30 | 98.92 | 78,500 | +0.46(+0.47%) |
Jan 26, 2022 | 99.87 | 100.36 | 97.49 | 98.46 | 69,593 | +0.13(+0.14%) |
Jan 25, 2022 | 97.19 | 98.88 | 95.74 | 98.33 | 276,207 | -0.59(-0.60%) |
Jan 24, 2022 | 97.19 | 98.93 | 94.49 | 98.92 | 203,622 | -0.28(-0.28%) |
Jan 21, 2022 | 100.09 | 100.52 | 98.64 | 99.20 | 83,757 | -1.61(-1.59%) |
Jan 20, 2022 | 100.66 | 102.92 | 100.62 | 100.80 | 70,310 | +0.80(+0.80%) |
Jan 19, 2022 | 102.33 | 102.33 | 100.00 | 100.00 | 94,377 | -0.74(-0.74%) |
Jan 18, 2022 | 102.79 | 102.79 | 99.85 | 100.74 | 135,268 | -4.13(-3.94%) |
Jan 14, 2022 | 104.87 | 0 | -1.74(-1.63%) | |||
Jan 13, 2022 | 108.34 | 108.42 | 106.25 | 106.61 | 129,035 | -1.11(-1.03%) |
Jan 12, 2022 | 109.54 | 109.63 | 107.47 | 107.72 | 211,493 | -1.72(-1.57%) |
Jan 11, 2022 | 108.14 | 109.54 | 107.58 | 109.44 | 130,643 | +1.43(+1.33%) |
Jan 10, 2022 | 108.37 | 108.44 | 106.63 | 108.00 | 107,181 | -0.17(-0.16%) |
Jan 07, 2022 | 107.96 | 108.52 | 107.06 | 108.18 | 50,737 | +0.65(+0.60%) |
Jan 06, 2022 | 107.60 | 107.74 | 105.50 | 107.53 | 63,262 | +1.06(+1.00%) |
Jan 05, 2022 | 109.10 | 109.11 | 106.40 | 106.47 | 82,830 | -1.98(-1.82%) |
Jan 04, 2022 | 107.39 | 109.17 | 107.39 | 108.44 | 106,610 | +2.08(+1.96%) |
Jan 03, 2022 | 106.18 | 107.00 | 105.96 | 106.36 | 82,531 | +1.07(+1.02%) |
Dec 31, 2021 | 105.69 | 105.77 | 105.10 | 105.29 | 34,131 | -0.44(-0.42%) |
Dec 30, 2021 | 106.37 | 106.77 | 105.67 | 105.73 | 21,232 | -0.34(-0.32%) |
Dec 29, 2021 | 106.99 | 107.00 | 105.98 | 106.08 | 42,068 | -0.48(-0.45%) |
Dec 28, 2021 | 106.63 | 107.19 | 106.45 | 106.55 | 43,812 | -0.07(-0.06%) |
Dec 27, 2021 | 105.84 | 106.62 | 105.36 | 106.62 | 54,024 | +1.18(+1.12%) |
Dec 23, 2021 | 105.15 | 105.97 | 105.15 | 105.44 | 48,562 | +1.00(+0.96%) |
Dec 22, 2021 | 103.64 | 104.43 | 103.45 | 104.43 | 66,058 | +0.83(+0.80%) |
Dec 21, 2021 | 102.34 | 103.83 | 102.34 | 103.60 | 89,957 | +2.37(+2.34%) |
Dec 20, 2021 | 102.23 | 102.23 | 100.06 | 101.23 | 68,272 | -2.22(-2.14%) |
Dec 17, 2021 | 105.17 | 105.17 | 103.15 | 103.45 | 25,853 | -2.47(-2.34%) |
Dec 16, 2021 | 106.23 | 107.00 | 105.39 | 105.92 | 32,779 | +0.93(+0.88%) |
Dec 15, 2021 | 104.50 | 105.15 | 103.02 | 105.00 | 23,781 | +0.94(+0.90%) |
Dec 14, 2021 | 103.16 | 104.65 | 102.90 | 104.06 | 51,729 | +0.78(+0.76%) |
Dec 13, 2021 | 104.40 | 104.40 | 103.00 | 103.28 | 175,810 | -1.19(-1.14%) |
Dec 10, 2021 | 105.72 | 105.72 | 103.82 | 104.46 | 81,484 | -0.65(-0.62%) |
Dec 09, 2021 | 105.81 | 106.17 | 105.06 | 105.11 | 30,527 | -1.06(-1.00%) |
Dec 08, 2021 | 106.99 | 106.99 | 106.08 | 106.17 | 44,539 | -0.50(-0.47%) |
Dec 07, 2021 | 105.46 | 107.24 | 105.46 | 106.68 | 46,083 | +2.54(+2.44%) |
Dec 06, 2021 | 104.32 | 105.15 | 103.19 | 104.14 | 111,075 | +1.27(+1.24%) |
Dec 03, 2021 | 104.91 | 104.91 | 101.93 | 102.87 | 86,664 | -1.56(-1.49%) |
Dec 02, 2021 | 101.41 | 104.62 | 101.34 | 104.42 | 275,779 | +3.30(+3.26%) |