Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.74 | 110.51 | 105.33 | 110.34 | 17,253,282 | +5.51(+5.26%) |
Feb 25, 2022 | 103.47 | 105.11 | 102.49 | 104.83 | 9,631,595 | +1.05(+1.01%) |
Feb 24, 2022 | 104.18 | 104.81 | 100.28 | 103.78 | 18,080,016 | +1.74(+1.70%) |
Feb 23, 2022 | 101.62 | 103.72 | 100.95 | 102.04 | 10,881,729 | +1.75(+1.74%) |
Feb 22, 2022 | 105.70 | 105.70 | 98.65 | 100.29 | 12,020,088 | -2.06(-2.01%) |
Feb 18, 2022 | 102.35 | 0 | -1.13(-1.09%) | |||
Feb 17, 2022 | 103.36 | 105.79 | 102.71 | 103.48 | 10,653,847 | +0.11(+0.11%) |
Feb 16, 2022 | 105.01 | 106.82 | 102.63 | 103.37 | 10,669,056 | -0.58(-0.55%) |
Feb 15, 2022 | 101.98 | 104.33 | 100.89 | 103.95 | 9,736,609 | -1.07(-1.02%) |
Feb 14, 2022 | 107.22 | 107.22 | 103.79 | 105.01 | 9,764,978 | -2.53(-2.35%) |
Feb 11, 2022 | 104.88 | 107.99 | 104.06 | 107.54 | 14,308,852 | +3.66(+3.53%) |
Feb 10, 2022 | 102.81 | 107.14 | 102.75 | 103.88 | 11,067,231 | +0.11(+0.11%) |
Feb 09, 2022 | 101.80 | 104.18 | 101.71 | 103.77 | 6,254,731 | +2.09(+2.05%) |
Feb 08, 2022 | 104.38 | 104.75 | 100.59 | 101.68 | 9,937,523 | -3.28(-3.13%) |
Feb 07, 2022 | 104.35 | 106.51 | 103.24 | 104.97 | 8,180,004 | -0.66(-0.63%) |
Feb 04, 2022 | 104.98 | 108.72 | 104.72 | 105.63 | 10,853,322 | +1.61(+1.55%) |
Feb 03, 2022 | 104.23 | 105.21 | 102.28 | 104.01 | 8,429,192 | -1.54(-1.46%) |
Feb 02, 2022 | 105.20 | 105.69 | 102.51 | 105.55 | 8,241,646 | +0.70(+0.67%) |
Feb 01, 2022 | 99.78 | 105.40 | 99.08 | 104.85 | 12,100,185 | +4.25(+4.22%) |
Jan 31, 2022 | 99.84 | 101.67 | 100.61 | 7,715,776 | +0.55(+0.55%) | |
Jan 28, 2022 | 99.52 | 101.01 | 96.87 | 100.06 | 11,234,031 | +1.04(+1.05%) |
Jan 27, 2022 | 101.30 | 102.74 | 96.49 | 99.02 | 13,423,914 | +0.05(+0.05%) |
Jan 26, 2022 | 102.14 | 103.67 | 97.66 | 98.97 | 13,340,735 | -1.30(-1.30%) |
Jan 25, 2022 | 95.16 | 101.06 | 93.34 | 100.28 | 12,093,082 | +3.67(+3.80%) |
Jan 24, 2022 | 91.63 | 97.00 | 89.52 | 96.60 | 15,357,340 | +1.71(+1.80%) |
Jan 21, 2022 | 96.89 | 97.69 | 93.86 | 94.90 | 16,214,633 | -3.54(-3.60%) |
Jan 20, 2022 | 100.50 | 103.61 | 98.24 | 98.44 | 10,239,677 | -3.42(-3.35%) |
Jan 19, 2022 | 104.10 | 104.45 | 100.52 | 101.85 | 11,453,486 | -1.13(-1.10%) |
Jan 18, 2022 | 105.70 | 106.60 | 101.84 | 102.98 | 8,510,039 | -1.77(-1.68%) |
Jan 14, 2022 | 104.75 | 0 | +3.15(+3.10%) | |||
Jan 13, 2022 | 102.98 | 104.43 | 101.13 | 101.60 | 7,149,183 | -2.02(-1.95%) |
Jan 12, 2022 | 103.60 | 104.38 | 102.03 | 103.62 | 8,359,587 | +1.08(+1.05%) |
Jan 11, 2022 | 99.41 | 103.13 | 97.74 | 102.54 | 9,215,810 | +4.34(+4.42%) |
Jan 10, 2022 | 98.41 | 99.23 | 96.16 | 98.20 | 9,647,743 | -0.61(-0.62%) |
Jan 07, 2022 | 99.29 | 99.78 | 97.55 | 98.81 | 6,071,579 | +0.08(+0.08%) |
Jan 06, 2022 | 98.74 | 99.95 | 96.69 | 98.74 | 8,481,291 | +2.92(+3.04%) |
Jan 05, 2022 | 99.83 | 100.83 | 95.67 | 95.82 | 9,186,433 | -3.02(-3.06%) |
Jan 04, 2022 | 95.84 | 99.25 | 95.72 | 98.84 | 7,917,613 | +4.07(+4.29%) |
Jan 03, 2022 | 90.80 | 94.86 | 90.74 | 94.77 | 8,810,853 | +4.29(+4.75%) |
Dec 31, 2021 | 90.34 | 91.23 | 90.05 | 90.48 | 3,290,396 | -0.30(-0.33%) |
Dec 30, 2021 | 92.89 | 93.52 | 90.72 | 90.78 | 4,420,646 | -1.74(-1.88%) |
Dec 29, 2021 | 92.76 | 93.87 | 91.77 | 92.52 | 3,904,227 | -0.38(-0.41%) |
Dec 28, 2021 | 94.16 | 95.03 | 92.42 | 92.90 | 4,030,422 | -0.81(-0.87%) |
Dec 27, 2021 | 90.24 | 93.77 | 88.67 | 93.71 | 5,103,827 | +3.64(+4.04%) |
Dec 23, 2021 | 90.71 | 91.55 | 89.96 | 90.06 | 3,278,506 | -0.34(-0.38%) |
Dec 22, 2021 | 89.66 | 91.37 | 88.42 | 90.40 | 4,142,474 | +0.52(+0.58%) |
Dec 21, 2021 | 87.34 | 90.13 | 87.33 | 89.88 | 6,676,130 | +4.05(+4.72%) |
Dec 20, 2021 | 84.80 | 85.95 | 83.07 | 85.84 | 8,451,382 | -2.05(-2.33%) |
Dec 17, 2021 | 88.12 | 89.29 | 86.23 | 87.89 | 8,387,244 | -1.06(-1.19%) |
Dec 16, 2021 | 91.13 | 92.71 | 88.79 | 88.95 | 6,597,662 | -0.85(-0.95%) |
Dec 15, 2021 | 89.15 | 90.42 | 86.12 | 89.80 | 9,102,817 | +0.36(+0.40%) |
Dec 14, 2021 | 89.82 | 91.80 | 89.08 | 89.44 | 6,043,594 | -1.61(-1.77%) |
Dec 13, 2021 | 94.02 | 94.35 | 90.99 | 91.06 | 5,936,355 | -4.29(-4.50%) |
Dec 10, 2021 | 95.65 | 95.96 | 92.44 | 95.35 | 4,529,762 | +1.14(+1.21%) |
Dec 09, 2021 | 94.84 | 95.37 | 93.91 | 94.21 | 7,144,022 | -1.72(-1.79%) |
Dec 08, 2021 | 96.33 | 96.98 | 95.43 | 95.93 | 4,597,150 | +0.18(+0.19%) |
Dec 07, 2021 | 94.19 | 97.17 | 94.16 | 95.75 | 10,660,587 | +3.70(+4.02%) |
Dec 06, 2021 | 90.78 | 93.21 | 88.63 | 92.05 | 7,967,892 | +2.74(+3.07%) |
Dec 03, 2021 | 92.70 | 93.28 | 88.18 | 89.31 | 7,624,224 | -1.34(-1.48%) |
Dec 02, 2021 | 87.11 | 91.31 | 85.79 | 90.66 | 9,524,387 | +2.84(+3.24%) |