Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.10 | 72.60 | 69.03 | 71.70 | 2,589 | +1.80(+2.58%) |
Feb 25, 2022 | 69.00 | 71.10 | 67.83 | 69.90 | 3,668 | +1.80(+2.64%) |
Feb 24, 2022 | 59.40 | 68.70 | 58.80 | 68.10 | 4,817 | +3.30(+5.09%) |
Feb 23, 2022 | 67.80 | 69.00 | 63.60 | 64.80 | 6,111 | -2.70(-4.00%) |
Feb 22, 2022 | 69.90 | 70.20 | 66.30 | 67.50 | 6,090 | -4.50(-6.25%) |
Feb 18, 2022 | 72.00 | 0 | -4.50(-5.88%) | |||
Feb 17, 2022 | 80.10 | 80.10 | 75.30 | 76.50 | 3,142 | +0.30(+0.39%) |
Feb 16, 2022 | 78.00 | 78.00 | 75.00 | 76.20 | 3,339 | -0.90(-1.17%) |
Feb 15, 2022 | 73.50 | 78.60 | 73.20 | 77.10 | 5,803 | +4.20(+5.76%) |
Feb 14, 2022 | 73.50 | 76.80 | 72.00 | 72.90 | 3,985 | -0.60(-0.82%) |
Feb 11, 2022 | 78.00 | 78.30 | 73.35 | 73.50 | 3,984 | -4.80(-6.13%) |
Feb 10, 2022 | 79.80 | 82.20 | 76.69 | 78.30 | 2,058 | -1.50(-1.88%) |
Feb 09, 2022 | 79.50 | 80.05 | 77.43 | 79.80 | 2,685 | +2.70(+3.50%) |
Feb 08, 2022 | 78.90 | 80.10 | 76.20 | 77.10 | 4,330 | -1.50(-1.91%) |
Feb 07, 2022 | 79.80 | 83.10 | 77.85 | 78.60 | 6,228 | -1.50(-1.87%) |
Feb 04, 2022 | 80.10 | 80.34 | 78.90 | 80.10 | 5,728 | +0.00(+0.00%) |
Feb 03, 2022 | 80.40 | 79.80 | 80.10 | 3,148 | -2.40(-2.91%) | |
Feb 02, 2022 | 85.80 | 86.10 | 81.30 | 82.50 | 4,952 | -4.20(-4.84%) |
Feb 01, 2022 | 86.10 | 89.70 | 83.70 | 86.70 | 3,247 | +2.70(+3.21%) |
Jan 31, 2022 | 81.00 | 86.40 | 80.66 | 84.00 | 6,030 | +3.00(+3.70%) |
Jan 28, 2022 | 80.10 | 83.70 | 78.60 | 81.00 | 4,094 | +1.20(+1.50%) |
Jan 27, 2022 | 86.10 | 87.00 | 78.60 | 79.80 | 6,307 | -6.00(-6.99%) |
Jan 26, 2022 | 88.20 | 91.20 | 84.30 | 85.80 | 5,565 | -1.50(-1.72%) |
Jan 25, 2022 | 87.00 | 88.80 | 84.90 | 87.30 | 3,233 | -1.80(-2.02%) |
Jan 24, 2022 | 90.00 | 91.80 | 81.00 | 89.10 | 12,222 | -1.50(-1.66%) |
Jan 21, 2022 | 90.30 | 93.00 | 89.40 | 90.60 | 4,840 | -0.30(-0.33%) |
Jan 20, 2022 | 93.60 | 97.20 | 90.60 | 90.90 | 3,917 | -3.30(-3.50%) |
Jan 19, 2022 | 95.70 | 98.40 | 92.85 | 94.20 | 3,955 | -0.90(-0.95%) |
Jan 18, 2022 | 97.80 | 100.20 | 93.90 | 95.10 | 5,992 | -3.90(-3.94%) |
Jan 14, 2022 | 99.00 | 0 | -3.00(-2.94%) | |||
Jan 13, 2022 | 105.30 | 106.40 | 101.40 | 102.00 | 9,772 | -3.30(-3.13%) |
Jan 12, 2022 | 107.10 | 107.70 | 105.00 | 105.30 | 3,768 | -1.50(-1.40%) |
Jan 11, 2022 | 109.20 | 109.20 | 105.30 | 106.80 | 5,857 | +0.30(+0.28%) |
Jan 10, 2022 | 108.90 | 110.70 | 105.60 | 106.50 | 9,309 | -7.20(-6.33%) |
Jan 07, 2022 | 111.30 | 115.46 | 110.70 | 113.70 | 6,865 | +3.60(+3.27%) |
Jan 06, 2022 | 112.50 | 112.50 | 107.85 | 110.10 | 6,127 | -0.90(-0.81%) |
Jan 05, 2022 | 115.80 | 118.50 | 110.40 | 111.00 | 7,009 | -4.20(-3.65%) |
Jan 04, 2022 | 120.30 | 120.60 | 114.60 | 115.20 | 4,234 | -3.90(-3.27%) |
Jan 03, 2022 | 111.00 | 119.70 | 108.00 | 119.10 | 11,665 | +10.50(+9.67%) |
Dec 31, 2021 | 109.80 | 112.50 | 107.85 | 108.60 | 6,438 | -1.20(-1.09%) |
Dec 30, 2021 | 106.50 | 111.00 | 106.20 | 109.80 | 6,530 | +4.20(+3.98%) |
Dec 29, 2021 | 109.50 | 110.40 | 105.60 | 105.60 | 7,561 | -4.20(-3.83%) |
Dec 28, 2021 | 114.00 | 115.50 | 109.50 | 109.80 | 7,715 | -4.80(-4.19%) |
Dec 27, 2021 | 114.53 | 117.90 | 114.00 | 114.60 | 4,767 | -0.90(-0.78%) |
Dec 23, 2021 | 114.60 | 116.70 | 113.10 | 115.50 | 4,595 | +0.90(+0.79%) |
Dec 22, 2021 | 115.80 | 117.00 | 114.00 | 114.60 | 3,011 | -1.50(-1.29%) |
Dec 21, 2021 | 114.00 | 118.50 | 114.00 | 116.10 | 4,963 | +2.40(+2.11%) |
Dec 20, 2021 | 114.90 | 116.40 | 111.63 | 113.70 | 5,254 | -0.90(-0.79%) |
Dec 17, 2021 | 114.90 | 118.80 | 112.50 | 114.60 | 7,124 | -1.80(-1.55%) |
Dec 16, 2021 | 118.80 | 121.20 | 115.52 | 116.40 | 4,255 | -1.80(-1.52%) |
Dec 15, 2021 | 115.50 | 119.40 | 110.40 | 118.20 | 6,973 | +2.70(+2.34%) |
Dec 14, 2021 | 114.60 | 117.30 | 114.60 | 115.50 | 4,095 | -0.30(-0.26%) |
Dec 13, 2021 | 117.00 | 118.80 | 115.20 | 115.80 | 6,607 | -1.80(-1.53%) |
Dec 10, 2021 | 121.80 | 125.10 | 114.30 | 117.60 | 10,001 | -2.70(-2.24%) |
Dec 09, 2021 | 126.60 | 127.50 | 116.40 | 120.30 | 19,071 | -6.30(-4.98%) |
Dec 08, 2021 | 118.80 | 127.50 | 117.30 | 126.60 | 17,671 | +9.60(+8.21%) |
Dec 07, 2021 | 112.20 | 119.63 | 111.90 | 117.00 | 8,505 | +6.00(+5.41%) |
Dec 06, 2021 | 112.80 | 114.27 | 109.20 | 111.00 | 9,394 | -2.10(-1.86%) |
Dec 03, 2021 | 117.90 | 117.90 | 110.70 | 113.10 | 10,881 | -4.20(-3.58%) |
Dec 02, 2021 | 116.70 | 117.60 | 113.40 | 117.30 | 7,769 | +1.20(+1.03%) |