Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 98.63 | 99.84 | 98.10 | 98.98 | 242,593 | -1.83(-1.81%) |
Feb 25, 2022 | 98.60 | 100.84 | 99.06 | 100.81 | 48,689 | +2.60(+2.65%) |
Feb 24, 2022 | 94.93 | 98.55 | 94.19 | 98.21 | 191,476 | -0.10(-0.10%) |
Feb 23, 2022 | 100.56 | 100.81 | 98.08 | 98.30 | 59,697 | -1.27(-1.28%) |
Feb 22, 2022 | 99.86 | 100.98 | 99.01 | 99.57 | 104,456 | -0.88(-0.88%) |
Feb 18, 2022 | 100.45 | 0 | -0.79(-0.78%) | |||
Feb 17, 2022 | 103.55 | 103.56 | 101.05 | 101.25 | 108,393 | -3.14(-3.01%) |
Feb 16, 2022 | 104.24 | 104.72 | 103.60 | 104.39 | 76,904 | -0.52(-0.49%) |
Feb 15, 2022 | 104.73 | 105.47 | 104.30 | 104.91 | 963,672 | +1.29(+1.24%) |
Feb 14, 2022 | 104.47 | 104.79 | 102.81 | 103.61 | 126,797 | -1.18(-1.12%) |
Feb 11, 2022 | 106.79 | 107.55 | 104.13 | 104.79 | 89,498 | -2.05(-1.92%) |
Feb 10, 2022 | 107.45 | 108.91 | 106.45 | 106.84 | 65,819 | -1.52(-1.40%) |
Feb 09, 2022 | 107.92 | 109.14 | 107.82 | 108.36 | 52,821 | +1.44(+1.35%) |
Feb 08, 2022 | 105.96 | 107.06 | 105.83 | 106.92 | 49,698 | +1.48(+1.40%) |
Feb 07, 2022 | 105.27 | 106.31 | 105.00 | 105.44 | 71,738 | +0.30(+0.28%) |
Feb 04, 2022 | 103.18 | 105.95 | 103.18 | 105.14 | 107,042 | +2.27(+2.21%) |
Feb 03, 2022 | 103.61 | 102.71 | 102.87 | 112,597 | -1.15(-1.10%) | |
Feb 02, 2022 | 104.10 | 104.72 | 103.04 | 104.02 | 98,219 | +0.15(+0.15%) |
Feb 01, 2022 | 102.30 | 104.06 | 102.07 | 103.86 | 660,187 | +1.59(+1.55%) |
Jan 31, 2022 | 100.05 | 102.31 | 102.28 | 74,451 | +1.87(+1.87%) | |
Jan 28, 2022 | 98.69 | 100.44 | 97.07 | 100.40 | 109,621 | +1.47(+1.49%) |
Jan 27, 2022 | 99.83 | 100.86 | 98.31 | 98.93 | 78,489 | +0.46(+0.47%) |
Jan 26, 2022 | 99.89 | 100.37 | 97.51 | 98.47 | 69,583 | +0.13(+0.14%) |
Jan 25, 2022 | 97.20 | 98.89 | 95.75 | 98.34 | 276,167 | -0.59(-0.60%) |
Jan 24, 2022 | 97.20 | 98.94 | 94.50 | 98.93 | 203,592 | -0.28(-0.28%) |
Jan 21, 2022 | 100.11 | 100.53 | 98.66 | 99.21 | 83,745 | -1.61(-1.59%) |
Jan 20, 2022 | 100.67 | 102.94 | 100.63 | 100.81 | 70,300 | +0.80(+0.80%) |
Jan 19, 2022 | 102.34 | 102.34 | 100.01 | 100.01 | 94,364 | -0.74(-0.74%) |
Jan 18, 2022 | 102.80 | 102.80 | 99.86 | 100.76 | 135,248 | -4.13(-3.94%) |
Jan 14, 2022 | 104.89 | 0 | -1.74(-1.63%) | |||
Jan 13, 2022 | 108.36 | 108.44 | 106.26 | 106.62 | 129,017 | -1.11(-1.03%) |
Jan 12, 2022 | 109.56 | 109.64 | 107.48 | 107.73 | 211,463 | -1.72(-1.57%) |
Jan 11, 2022 | 108.15 | 109.56 | 107.60 | 109.45 | 130,624 | +1.43(+1.33%) |
Jan 10, 2022 | 108.38 | 108.46 | 106.64 | 108.02 | 107,165 | -0.17(-0.16%) |
Jan 07, 2022 | 107.97 | 108.54 | 107.08 | 108.19 | 50,729 | +0.65(+0.60%) |
Jan 06, 2022 | 107.62 | 107.75 | 105.52 | 107.54 | 63,253 | +1.06(+1.00%) |
Jan 05, 2022 | 109.12 | 109.13 | 106.42 | 106.48 | 82,818 | -1.98(-1.82%) |
Jan 04, 2022 | 107.41 | 109.19 | 107.41 | 108.46 | 106,595 | +2.08(+1.96%) |
Jan 03, 2022 | 106.19 | 107.02 | 105.97 | 106.38 | 82,519 | +1.07(+1.02%) |
Dec 31, 2021 | 105.71 | 105.78 | 105.11 | 105.31 | 34,126 | -0.44(-0.42%) |
Dec 30, 2021 | 106.39 | 106.79 | 105.69 | 105.75 | 21,229 | -0.34(-0.32%) |
Dec 29, 2021 | 107.01 | 107.02 | 106.00 | 106.09 | 42,062 | -0.48(-0.45%) |
Dec 28, 2021 | 106.64 | 107.21 | 106.47 | 106.57 | 43,806 | -0.07(-0.06%) |
Dec 27, 2021 | 105.86 | 106.64 | 105.37 | 106.64 | 54,016 | +1.19(+1.12%) |
Dec 23, 2021 | 105.16 | 105.98 | 105.16 | 105.45 | 48,555 | +1.00(+0.96%) |
Dec 22, 2021 | 103.65 | 104.45 | 103.46 | 104.45 | 66,048 | +0.83(+0.80%) |
Dec 21, 2021 | 102.35 | 103.84 | 102.35 | 103.61 | 89,943 | +2.37(+2.34%) |
Dec 20, 2021 | 102.25 | 102.25 | 100.08 | 101.25 | 68,262 | -2.22(-2.14%) |
Dec 17, 2021 | 105.18 | 105.18 | 103.17 | 103.46 | 25,849 | -2.47(-2.34%) |
Dec 16, 2021 | 106.24 | 107.02 | 105.40 | 105.94 | 32,774 | +0.93(+0.88%) |
Dec 15, 2021 | 104.51 | 105.16 | 103.03 | 105.01 | 23,777 | +0.94(+0.90%) |
Dec 14, 2021 | 103.18 | 104.67 | 102.92 | 104.07 | 51,721 | +0.78(+0.76%) |
Dec 13, 2021 | 104.42 | 104.42 | 103.01 | 103.29 | 175,784 | -1.19(-1.14%) |
Dec 10, 2021 | 105.73 | 105.73 | 103.83 | 104.48 | 81,472 | -0.65(-0.62%) |
Dec 09, 2021 | 105.83 | 106.18 | 105.08 | 105.12 | 30,523 | -1.06(-1.00%) |
Dec 08, 2021 | 107.01 | 107.01 | 106.09 | 106.19 | 44,532 | -0.50(-0.47%) |
Dec 07, 2021 | 105.48 | 107.26 | 105.48 | 106.69 | 46,077 | +2.54(+2.44%) |
Dec 06, 2021 | 104.34 | 105.16 | 103.20 | 104.16 | 111,059 | +1.27(+1.24%) |
Dec 03, 2021 | 104.92 | 104.92 | 101.95 | 102.88 | 86,652 | -1.56(-1.49%) |
Dec 02, 2021 | 101.42 | 104.64 | 101.36 | 104.44 | 275,739 | +3.30(+3.26%) |