Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 98.34 | 101.00 | 98.28 | 100.90 | 2,970,593 | -1.03(-1.01%) |
Feb 25, 2022 | 99.05 | 102.62 | 100.65 | 101.93 | 2,369,278 | +3.48(+3.53%) |
Feb 24, 2022 | 96.83 | 98.81 | 95.01 | 98.45 | 3,291,112 | -1.75(-1.75%) |
Feb 23, 2022 | 102.89 | 103.25 | 99.97 | 100.20 | 2,344,490 | -1.69(-1.66%) |
Feb 22, 2022 | 102.88 | 103.25 | 100.70 | 101.89 | 2,168,002 | -1.18(-1.15%) |
Feb 18, 2022 | 103.07 | 0 | -0.16(-0.16%) | |||
Feb 17, 2022 | 105.49 | 105.49 | 102.58 | 103.24 | 2,313,531 | -3.53(-3.31%) |
Feb 16, 2022 | 105.84 | 107.61 | 105.77 | 106.77 | 2,045,042 | +0.14(+0.14%) |
Feb 15, 2022 | 105.72 | 107.19 | 105.66 | 106.62 | 1,779,647 | +1.99(+1.90%) |
Feb 14, 2022 | 106.90 | 107.26 | 103.53 | 104.64 | 3,126,634 | -2.58(-2.41%) |
Feb 11, 2022 | 108.12 | 109.93 | 106.38 | 107.22 | 3,810,099 | -1.36(-1.25%) |
Feb 10, 2022 | 108.27 | 111.12 | 108.12 | 108.58 | 3,151,762 | +0.17(+0.16%) |
Feb 09, 2022 | 108.10 | 109.58 | 107.61 | 108.41 | 2,131,585 | -0.12(-0.12%) |
Feb 08, 2022 | 107.90 | 108.89 | 107.26 | 108.54 | 3,183,604 | +1.84(+1.73%) |
Feb 07, 2022 | 106.28 | 107.52 | 105.86 | 106.69 | 2,228,298 | +0.83(+0.79%) |
Feb 04, 2022 | 101.98 | 107.04 | 101.12 | 105.86 | 3,311,357 | +4.43(+4.37%) |
Feb 03, 2022 | 102.81 | 101.21 | 101.43 | 2,313,195 | -1.26(-1.23%) | |
Feb 02, 2022 | 101.97 | 102.76 | 101.23 | 102.69 | 2,412,310 | +1.01(+0.99%) |
Feb 01, 2022 | 99.81 | 102.00 | 99.39 | 101.68 | 1,999,941 | +1.88(+1.88%) |
Jan 31, 2022 | 97.35 | 99.92 | 99.81 | 2,559,554 | +1.23(+1.25%) | |
Jan 28, 2022 | 98.57 | 98.72 | 96.00 | 98.57 | 2,168,104 | -0.38(-0.38%) |
Jan 27, 2022 | 101.14 | 102.78 | 98.01 | 98.95 | 2,131,478 | -1.05(-1.05%) |
Jan 26, 2022 | 100.23 | 101.51 | 99.24 | 99.99 | 2,654,414 | +0.79(+0.79%) |
Jan 25, 2022 | 96.44 | 99.88 | 94.82 | 99.21 | 2,492,246 | +1.31(+1.33%) |
Jan 24, 2022 | 96.16 | 98.27 | 93.75 | 97.90 | 3,331,568 | -0.51(-0.52%) |
Jan 21, 2022 | 100.26 | 100.26 | 97.96 | 98.41 | 2,356,678 | -2.17(-2.15%) |
Jan 20, 2022 | 101.33 | 103.01 | 100.31 | 100.58 | 1,730,908 | -0.68(-0.67%) |
Jan 19, 2022 | 103.77 | 103.91 | 101.16 | 101.25 | 1,722,969 | -2.27(-2.20%) |
Jan 18, 2022 | 104.82 | 105.02 | 103.00 | 103.53 | 1,820,813 | -1.49(-1.42%) |
Jan 14, 2022 | 105.02 | 0 | +0.88(+0.84%) | |||
Jan 13, 2022 | 104.07 | 105.52 | 103.78 | 104.14 | 1,848,660 | +0.69(+0.67%) |
Jan 12, 2022 | 103.38 | 104.22 | 102.69 | 103.45 | 1,442,102 | +0.23(+0.22%) |
Jan 11, 2022 | 102.87 | 103.27 | 101.64 | 103.22 | 1,604,539 | +0.83(+0.81%) |
Jan 10, 2022 | 103.54 | 103.99 | 101.08 | 102.39 | 2,245,404 | -0.30(-0.29%) |
Jan 07, 2022 | 101.75 | 103.75 | 101.21 | 102.69 | 2,303,384 | +1.41(+1.39%) |
Jan 06, 2022 | 101.64 | 102.03 | 100.23 | 101.28 | 2,120,601 | +1.63(+1.63%) |
Jan 05, 2022 | 101.00 | 102.01 | 99.55 | 99.65 | 2,573,363 | -2.07(-2.03%) |
Jan 04, 2022 | 99.46 | 102.37 | 99.35 | 101.72 | 2,477,994 | +3.39(+3.45%) |
Jan 03, 2022 | 97.35 | 99.14 | 97.35 | 98.33 | 1,618,213 | +1.50(+1.55%) |
Dec 31, 2021 | 96.90 | 97.60 | 96.67 | 96.83 | 1,119,778 | -0.35(-0.36%) |
Dec 30, 2021 | 97.89 | 98.44 | 97.09 | 97.18 | 954,181 | -0.40(-0.41%) |
Dec 29, 2021 | 98.20 | 98.45 | 97.51 | 97.58 | 941,485 | +0.02(+0.02%) |
Dec 28, 2021 | 97.08 | 98.49 | 96.91 | 97.56 | 2,162,937 | +0.21(+0.21%) |
Dec 27, 2021 | 96.99 | 97.38 | 96.22 | 97.35 | 1,282,435 | +0.52(+0.54%) |
Dec 23, 2021 | 96.25 | 97.57 | 96.25 | 96.84 | 1,366,767 | +1.20(+1.25%) |
Dec 22, 2021 | 94.67 | 95.92 | 94.53 | 95.64 | 1,576,213 | +0.84(+0.89%) |
Dec 21, 2021 | 92.13 | 95.28 | 92.13 | 94.80 | 2,500,063 | +3.90(+4.29%) |
Dec 20, 2021 | 92.77 | 92.94 | 89.63 | 90.90 | 2,933,538 | -3.37(-3.58%) |
Dec 17, 2021 | 96.42 | 96.61 | 94.18 | 94.27 | 5,361,102 | -2.39(-2.47%) |
Dec 16, 2021 | 96.81 | 97.61 | 96.04 | 96.66 | 2,091,243 | +1.00(+1.05%) |
Dec 15, 2021 | 96.10 | 96.32 | 93.78 | 95.65 | 2,573,581 | -0.12(-0.12%) |
Dec 14, 2021 | 94.05 | 96.67 | 94.04 | 95.77 | 2,800,879 | +1.77(+1.88%) |
Dec 13, 2021 | 95.15 | 95.28 | 93.62 | 94.00 | 1,836,586 | -1.75(-1.83%) |
Dec 10, 2021 | 96.07 | 96.48 | 95.12 | 95.75 | 1,651,295 | +0.46(+0.48%) |
Dec 09, 2021 | 94.21 | 95.78 | 93.72 | 95.30 | 1,486,496 | +0.73(+0.78%) |
Dec 08, 2021 | 94.88 | 95.72 | 94.54 | 94.56 | 1,479,225 | -0.04(-0.04%) |
Dec 07, 2021 | 93.93 | 95.09 | 93.30 | 94.60 | 1,885,364 | +1.39(+1.49%) |
Dec 06, 2021 | 93.09 | 94.69 | 92.86 | 93.21 | 2,288,171 | +1.32(+1.43%) |
Dec 03, 2021 | 92.43 | 93.31 | 90.98 | 91.90 | 2,603,937 | -0.62(-0.67%) |
Dec 02, 2021 | 90.35 | 93.38 | 89.81 | 92.51 | 2,299,023 | +3.01(+3.37%) |