Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.93 | 90.53 | 88.41 | 89.47 | 2,473,972 | -0.57(-0.64%) |
Feb 25, 2022 | 86.94 | 90.08 | 86.91 | 90.04 | 3,436,957 | +3.20(+3.69%) |
Feb 24, 2022 | 82.70 | 87.47 | 82.29 | 86.84 | 4,658,393 | +1.94(+2.29%) |
Feb 23, 2022 | 89.43 | 89.73 | 84.69 | 84.90 | 4,358,247 | -5.30(-5.88%) |
Feb 22, 2022 | 87.68 | 92.11 | 87.68 | 90.20 | 5,152,531 | -6.20(-6.43%) |
Feb 18, 2022 | 96.40 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 99.53 | 100.05 | 96.71 | 96.91 | 1,204,310 | -3.49(-3.48%) |
Feb 16, 2022 | 99.98 | 100.65 | 98.46 | 100.39 | 1,032,128 | -0.22(-0.22%) |
Feb 15, 2022 | 100.72 | 101.51 | 99.55 | 100.61 | 873,955 | +1.46(+1.47%) |
Feb 14, 2022 | 99.69 | 100.97 | 98.18 | 99.15 | 1,261,679 | -1.11(-1.11%) |
Feb 11, 2022 | 102.40 | 102.93 | 99.72 | 100.27 | 1,338,205 | -2.16(-2.11%) |
Feb 10, 2022 | 101.36 | 103.74 | 100.77 | 102.43 | 2,011,025 | -1.16(-1.12%) |
Feb 09, 2022 | 101.85 | 103.63 | 101.65 | 103.59 | 1,213,897 | +3.26(+3.25%) |
Feb 08, 2022 | 98.31 | 100.77 | 97.63 | 100.33 | 1,101,681 | +1.44(+1.46%) |
Feb 07, 2022 | 99.57 | 100.39 | 98.71 | 98.89 | 725,362 | +0.05(+0.05%) |
Feb 04, 2022 | 98.67 | 99.75 | 97.77 | 98.84 | 915,964 | -0.25(-0.25%) |
Feb 03, 2022 | 101.08 | 101.44 | 98.77 | 99.08 | 1,441,271 | -3.70(-3.60%) |
Feb 02, 2022 | 102.04 | 102.99 | 101.53 | 102.78 | 1,162,898 | +1.14(+1.13%) |
Feb 01, 2022 | 102.07 | 102.70 | 100.33 | 101.64 | 966,429 | -0.02(-0.02%) |
Jan 31, 2022 | 98.43 | 101.93 | 101.66 | 1,467,492 | +3.41(+3.47%) | |
Jan 28, 2022 | 95.11 | 98.29 | 93.66 | 98.25 | 2,090,601 | +3.64(+3.85%) |
Jan 27, 2022 | 97.35 | 99.07 | 94.34 | 94.61 | 1,502,884 | -2.73(-2.81%) |
Jan 26, 2022 | 100.04 | 100.83 | 96.10 | 97.34 | 1,700,861 | -0.84(-0.85%) |
Jan 25, 2022 | 99.37 | 100.12 | 96.70 | 98.18 | 1,652,206 | -3.05(-3.01%) |
Jan 24, 2022 | 98.95 | 101.50 | 95.10 | 101.22 | 1,628,308 | +0.86(+0.85%) |
Jan 21, 2022 | 101.25 | 103.13 | 100.23 | 100.37 | 1,259,863 | -1.56(-1.53%) |
Jan 20, 2022 | 103.44 | 104.22 | 101.70 | 101.92 | 1,276,776 | -0.72(-0.70%) |
Jan 19, 2022 | 105.83 | 105.95 | 102.43 | 102.64 | 1,341,658 | -2.61(-2.48%) |
Jan 18, 2022 | 105.30 | 106.60 | 104.56 | 105.25 | 913,025 | -1.70(-1.59%) |
Jan 14, 2022 | 106.95 | 0 | -2.24(-2.05%) | |||
Jan 13, 2022 | 110.24 | 111.39 | 108.95 | 109.19 | 866,496 | -1.21(-1.10%) |
Jan 12, 2022 | 110.38 | 111.80 | 109.48 | 110.40 | 720,808 | +0.46(+0.42%) |
Jan 11, 2022 | 107.56 | 110.24 | 106.75 | 109.94 | 1,042,240 | +2.11(+1.96%) |
Jan 10, 2022 | 108.55 | 108.83 | 106.06 | 107.83 | 1,354,866 | -1.95(-1.78%) |
Jan 07, 2022 | 114.01 | 115.20 | 108.40 | 109.78 | 1,263,300 | -4.46(-3.90%) |
Jan 06, 2022 | 111.98 | 114.49 | 111.39 | 114.24 | 877,005 | +1.44(+1.28%) |
Jan 05, 2022 | 116.49 | 116.81 | 112.74 | 112.80 | 1,192,717 | -3.75(-3.21%) |
Jan 04, 2022 | 115.04 | 117.30 | 114.70 | 116.54 | 1,223,531 | +1.34(+1.16%) |
Jan 03, 2022 | 117.32 | 117.47 | 114.23 | 115.20 | 856,055 | -1.70(-1.45%) |
Dec 31, 2021 | 116.65 | 117.55 | 116.21 | 116.90 | 550,919 | -0.57(-0.49%) |
Dec 30, 2021 | 118.08 | 118.65 | 117.37 | 117.47 | 459,297 | -0.19(-0.16%) |
Dec 29, 2021 | 116.96 | 118.49 | 116.63 | 117.66 | 466,916 | +0.71(+0.61%) |
Dec 28, 2021 | 117.00 | 117.64 | 116.59 | 116.95 | 354,202 | +0.18(+0.15%) |
Dec 27, 2021 | 116.46 | 117.20 | 115.92 | 116.77 | 433,215 | +0.86(+0.74%) |
Dec 23, 2021 | 114.77 | 116.86 | 114.77 | 115.91 | 806,985 | +1.46(+1.27%) |
Dec 22, 2021 | 111.97 | 114.48 | 111.70 | 114.45 | 777,903 | +2.17(+1.93%) |
Dec 21, 2021 | 109.93 | 112.41 | 109.55 | 112.28 | 1,141,565 | +3.03(+2.77%) |
Dec 20, 2021 | 107.53 | 109.60 | 106.64 | 109.26 | 888,665 | +0.07(+0.06%) |
Dec 17, 2021 | 109.89 | 110.80 | 108.70 | 109.19 | 1,563,433 | -1.80(-1.63%) |
Dec 16, 2021 | 112.38 | 112.43 | 110.08 | 110.99 | 1,049,496 | -1.14(-1.02%) |
Dec 15, 2021 | 112.86 | 112.98 | 110.81 | 112.14 | 1,267,280 | -0.31(-0.27%) |
Dec 14, 2021 | 113.79 | 114.61 | 111.51 | 112.44 | 682,053 | -2.31(-2.01%) |
Dec 13, 2021 | 114.76 | 115.75 | 113.99 | 114.75 | 1,144,465 | -0.02(-0.02%) |
Dec 10, 2021 | 115.13 | 115.46 | 113.94 | 114.77 | 678,583 | +0.51(+0.45%) |
Dec 09, 2021 | 114.74 | 115.91 | 114.12 | 114.26 | 556,454 | -1.00(-0.86%) |
Dec 08, 2021 | 113.19 | 115.49 | 112.73 | 115.25 | 666,509 | +1.34(+1.18%) |
Dec 07, 2021 | 113.92 | 114.48 | 113.18 | 113.91 | 674,377 | +1.50(+1.33%) |
Dec 06, 2021 | 112.02 | 113.15 | 111.49 | 112.41 | 847,486 | +1.36(+1.22%) |
Dec 03, 2021 | 112.83 | 112.91 | 109.85 | 111.05 | 728,577 | -0.99(-0.88%) |
Dec 02, 2021 | 107.73 | 112.65 | 107.73 | 112.04 | 1,050,547 | +4.18(+3.88%) |