Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 102.14 | 108.36 | 102.14 | 106.32 | 852,397 | +2.60(+2.51%) |
Feb 25, 2022 | 100.79 | 104.06 | 101.11 | 103.72 | 474,238 | +2.96(+2.94%) |
Feb 24, 2022 | 98.92 | 101.09 | 97.48 | 100.76 | 606,425 | -0.09(-0.09%) |
Feb 23, 2022 | 103.91 | 104.74 | 100.62 | 100.84 | 592,287 | -2.80(-2.70%) |
Feb 22, 2022 | 106.20 | 106.72 | 103.40 | 103.64 | 509,277 | -2.80(-2.63%) |
Feb 18, 2022 | 106.43 | 0 | -1.92(-1.77%) | |||
Feb 17, 2022 | 110.62 | 110.89 | 108.02 | 108.35 | 477,188 | -3.01(-2.70%) |
Feb 16, 2022 | 109.83 | 111.92 | 109.32 | 111.36 | 441,676 | +0.84(+0.76%) |
Feb 15, 2022 | 107.71 | 110.77 | 107.70 | 110.51 | 763,835 | +1.63(+1.50%) |
Feb 14, 2022 | 110.77 | 111.20 | 107.26 | 108.89 | 676,179 | -1.50(-1.36%) |
Feb 11, 2022 | 110.73 | 112.05 | 109.48 | 110.39 | 684,519 | -0.52(-0.47%) |
Feb 10, 2022 | 110.26 | 112.96 | 109.22 | 110.91 | 678,224 | +0.62(+0.56%) |
Feb 09, 2022 | 109.43 | 111.24 | 109.43 | 110.28 | 781,704 | +1.43(+1.32%) |
Feb 08, 2022 | 107.60 | 109.04 | 107.17 | 108.85 | 517,898 | +1.76(+1.64%) |
Feb 07, 2022 | 108.97 | 109.91 | 106.71 | 107.09 | 550,304 | -1.85(-1.70%) |
Feb 04, 2022 | 106.89 | 109.68 | 106.21 | 108.95 | 655,549 | +1.55(+1.44%) |
Feb 03, 2022 | 108.01 | 107.40 | 590,623 | -1.12(-1.03%) | ||
Feb 02, 2022 | 109.58 | 110.39 | 107.59 | 108.52 | 1,094,155 | -2.12(-1.92%) |
Feb 01, 2022 | 108.52 | 110.77 | 107.80 | 110.64 | 581,775 | +2.01(+1.85%) |
Jan 31, 2022 | 105.53 | 108.63 | 108.62 | 686,030 | +1.85(+1.73%) | |
Jan 28, 2022 | 106.50 | 106.86 | 104.58 | 106.77 | 898,887 | -0.59(-0.55%) |
Jan 27, 2022 | 112.59 | 113.61 | 105.84 | 107.36 | 899,579 | -3.36(-3.03%) |
Jan 26, 2022 | 110.96 | 116.15 | 109.76 | 110.72 | 1,329,289 | -0.73(-0.65%) |
Jan 25, 2022 | 108.94 | 112.99 | 106.16 | 111.45 | 1,229,740 | +0.01(+0.01%) |
Jan 24, 2022 | 107.38 | 111.59 | 106.41 | 111.44 | 804,603 | +1.10(+1.00%) |
Jan 21, 2022 | 111.85 | 113.07 | 110.01 | 110.34 | 559,998 | -1.95(-1.73%) |
Jan 20, 2022 | 115.31 | 116.02 | 112.08 | 112.29 | 866,757 | -2.43(-2.12%) |
Jan 19, 2022 | 118.83 | 119.09 | 114.49 | 114.72 | 941,687 | -4.10(-3.45%) |
Jan 18, 2022 | 117.16 | 119.45 | 116.43 | 118.83 | 567,997 | +0.35(+0.30%) |
Jan 14, 2022 | 118.47 | 0 | +1.19(+1.02%) | |||
Jan 13, 2022 | 114.40 | 117.67 | 114.40 | 117.28 | 457,857 | +3.75(+3.30%) |
Jan 12, 2022 | 115.24 | 115.89 | 112.29 | 113.53 | 828,740 | -0.98(-0.86%) |
Jan 11, 2022 | 114.54 | 114.54 | 112.07 | 114.51 | 434,868 | +0.35(+0.31%) |
Jan 10, 2022 | 115.36 | 115.36 | 112.65 | 114.16 | 492,440 | -0.15(-0.13%) |
Jan 07, 2022 | 112.03 | 115.68 | 110.56 | 114.31 | 597,781 | -0.54(-0.47%) |
Jan 06, 2022 | 114.41 | 115.47 | 113.14 | 114.86 | 441,479 | +1.58(+1.39%) |
Jan 05, 2022 | 114.29 | 116.38 | 113.21 | 113.28 | 572,994 | -1.11(-0.97%) |
Jan 04, 2022 | 109.88 | 115.08 | 109.80 | 114.39 | 505,581 | +5.58(+5.13%) |
Jan 03, 2022 | 107.94 | 109.57 | 107.53 | 108.80 | 472,826 | +1.23(+1.15%) |
Dec 31, 2021 | 107.14 | 107.79 | 106.32 | 107.57 | 230,564 | +0.43(+0.40%) |
Dec 30, 2021 | 107.64 | 108.69 | 107.07 | 107.14 | 284,616 | -0.29(-0.27%) |
Dec 29, 2021 | 106.92 | 107.80 | 106.47 | 107.43 | 270,619 | +0.40(+0.37%) |
Dec 28, 2021 | 106.52 | 107.64 | 106.52 | 107.03 | 350,689 | +0.02(+0.02%) |
Dec 27, 2021 | 104.99 | 107.05 | 104.33 | 107.01 | 310,747 | +1.81(+1.72%) |
Dec 23, 2021 | 105.15 | 105.86 | 104.53 | 105.20 | 316,780 | +0.71(+0.68%) |
Dec 22, 2021 | 103.61 | 104.79 | 103.09 | 104.49 | 367,665 | +1.23(+1.19%) |
Dec 21, 2021 | 101.40 | 103.75 | 101.37 | 103.26 | 481,929 | +2.98(+2.97%) |
Dec 20, 2021 | 101.39 | 101.86 | 98.97 | 100.28 | 545,374 | -3.02(-2.92%) |
Dec 17, 2021 | 103.64 | 104.78 | 102.09 | 103.30 | 924,626 | -1.00(-0.96%) |
Dec 16, 2021 | 105.83 | 106.35 | 103.53 | 104.30 | 473,373 | -0.77(-0.74%) |
Dec 15, 2021 | 105.20 | 105.93 | 103.44 | 105.07 | 574,603 | -0.26(-0.24%) |
Dec 14, 2021 | 104.52 | 106.46 | 104.01 | 105.33 | 472,564 | +0.16(+0.15%) |
Dec 13, 2021 | 106.56 | 107.37 | 105.06 | 105.17 | 575,616 | -1.87(-1.75%) |
Dec 10, 2021 | 107.63 | 107.95 | 106.06 | 107.04 | 354,762 | +0.25(+0.23%) |
Dec 09, 2021 | 107.23 | 107.32 | 105.70 | 106.79 | 398,107 | -1.05(-0.97%) |
Dec 08, 2021 | 108.35 | 108.51 | 106.81 | 107.84 | 612,774 | -0.44(-0.41%) |
Dec 07, 2021 | 108.01 | 109.60 | 107.67 | 108.28 | 392,477 | +1.34(+1.25%) |
Dec 06, 2021 | 107.01 | 107.76 | 105.73 | 106.94 | 713,594 | +1.59(+1.51%) |
Dec 03, 2021 | 104.86 | 105.72 | 103.08 | 105.35 | 731,796 | +1.02(+0.98%) |
Dec 02, 2021 | 101.39 | 105.30 | 101.00 | 104.33 | 468,924 | +3.53(+3.50%) |