Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.29 | 99.93 | 97.23 | 99.82 | 3,002,473 | -1.02(-1.01%) |
Feb 25, 2022 | 98.00 | 101.53 | 99.58 | 100.84 | 2,394,705 | +3.44(+3.53%) |
Feb 24, 2022 | 95.80 | 97.76 | 94.00 | 97.40 | 3,326,432 | -1.73(-1.75%) |
Feb 23, 2022 | 101.80 | 102.16 | 98.91 | 99.14 | 2,369,651 | -1.67(-1.66%) |
Feb 22, 2022 | 101.79 | 102.15 | 99.63 | 100.81 | 2,191,269 | -1.17(-1.15%) |
Feb 18, 2022 | 101.98 | 0 | -0.16(-0.16%) | |||
Feb 17, 2022 | 104.37 | 104.37 | 101.49 | 102.14 | 2,338,360 | -3.50(-3.31%) |
Feb 16, 2022 | 104.72 | 106.47 | 104.64 | 105.64 | 2,066,989 | +0.14(+0.14%) |
Feb 15, 2022 | 104.60 | 106.06 | 104.54 | 105.49 | 1,798,746 | +1.97(+1.90%) |
Feb 14, 2022 | 105.76 | 106.12 | 102.44 | 103.53 | 3,160,189 | -2.56(-2.41%) |
Feb 11, 2022 | 106.97 | 108.76 | 105.25 | 106.08 | 3,850,989 | -1.34(-1.25%) |
Feb 10, 2022 | 107.12 | 109.94 | 106.97 | 107.43 | 3,185,587 | +0.17(+0.16%) |
Feb 09, 2022 | 106.95 | 108.42 | 106.47 | 107.26 | 2,154,461 | -0.12(-0.12%) |
Feb 08, 2022 | 106.75 | 107.74 | 106.12 | 107.38 | 3,217,770 | +1.82(+1.73%) |
Feb 07, 2022 | 105.15 | 106.38 | 104.74 | 105.56 | 2,252,212 | +0.82(+0.79%) |
Feb 04, 2022 | 100.90 | 105.90 | 100.05 | 104.74 | 3,346,895 | +4.38(+4.37%) |
Feb 03, 2022 | 101.72 | 100.14 | 100.36 | 2,338,021 | -1.25(-1.23%) | |
Feb 02, 2022 | 100.89 | 101.67 | 100.15 | 101.60 | 2,438,199 | +1.00(+0.99%) |
Feb 01, 2022 | 98.75 | 100.92 | 98.34 | 100.60 | 2,021,404 | +1.86(+1.88%) |
Jan 31, 2022 | 96.31 | 98.86 | 98.75 | 2,587,023 | +1.22(+1.25%) | |
Jan 28, 2022 | 97.52 | 97.67 | 94.98 | 97.52 | 2,191,372 | -0.37(-0.38%) |
Jan 27, 2022 | 100.06 | 101.69 | 96.97 | 97.90 | 2,154,353 | -1.04(-1.05%) |
Jan 26, 2022 | 99.16 | 100.43 | 98.19 | 98.93 | 2,682,901 | +0.78(+0.79%) |
Jan 25, 2022 | 95.42 | 98.82 | 93.82 | 98.15 | 2,518,992 | +1.29(+1.33%) |
Jan 24, 2022 | 95.14 | 97.22 | 92.76 | 96.86 | 3,367,323 | -0.50(-0.52%) |
Jan 21, 2022 | 99.20 | 99.20 | 96.92 | 97.36 | 2,381,970 | -2.14(-2.15%) |
Jan 20, 2022 | 100.25 | 101.91 | 99.25 | 99.51 | 1,749,484 | -0.67(-0.67%) |
Jan 19, 2022 | 102.67 | 102.81 | 100.08 | 100.18 | 1,741,460 | -2.25(-2.19%) |
Jan 18, 2022 | 103.71 | 103.91 | 101.91 | 102.43 | 1,840,354 | -1.48(-1.42%) |
Jan 14, 2022 | 103.91 | 0 | +0.87(+0.84%) | |||
Jan 13, 2022 | 102.97 | 104.40 | 102.67 | 103.04 | 1,868,499 | +0.68(+0.67%) |
Jan 12, 2022 | 102.28 | 103.11 | 101.60 | 102.36 | 1,457,579 | +0.23(+0.23%) |
Jan 11, 2022 | 101.78 | 102.17 | 100.56 | 102.13 | 1,621,759 | +0.82(+0.81%) |
Jan 10, 2022 | 102.44 | 102.89 | 100.01 | 101.30 | 2,269,502 | -0.29(-0.29%) |
Jan 07, 2022 | 100.67 | 102.65 | 100.14 | 101.59 | 2,328,104 | +1.39(+1.39%) |
Jan 06, 2022 | 100.56 | 100.95 | 99.16 | 100.21 | 2,143,359 | +1.61(+1.63%) |
Jan 05, 2022 | 99.92 | 100.92 | 98.50 | 98.60 | 2,600,981 | -2.04(-2.03%) |
Jan 04, 2022 | 98.40 | 101.29 | 98.29 | 100.64 | 2,504,588 | +3.35(+3.45%) |
Jan 03, 2022 | 96.31 | 98.09 | 96.31 | 97.29 | 1,635,579 | +1.49(+1.55%) |
Dec 31, 2021 | 95.87 | 96.57 | 95.64 | 95.80 | 1,131,796 | -0.35(-0.36%) |
Dec 30, 2021 | 96.85 | 97.39 | 96.06 | 96.14 | 964,421 | -0.40(-0.41%) |
Dec 29, 2021 | 97.15 | 97.40 | 96.47 | 96.54 | 951,589 | +0.02(+0.02%) |
Dec 28, 2021 | 96.05 | 97.44 | 95.88 | 96.52 | 2,186,150 | +0.20(+0.21%) |
Dec 27, 2021 | 95.96 | 96.35 | 95.20 | 96.32 | 1,296,198 | +0.51(+0.54%) |
Dec 23, 2021 | 95.22 | 96.53 | 95.22 | 95.81 | 1,381,435 | +1.19(+1.25%) |
Dec 22, 2021 | 93.67 | 94.90 | 93.53 | 94.62 | 1,593,129 | +0.83(+0.89%) |
Dec 21, 2021 | 91.15 | 94.27 | 91.15 | 93.79 | 2,526,894 | +3.86(+4.29%) |
Dec 20, 2021 | 91.78 | 91.96 | 88.68 | 89.93 | 2,965,021 | -3.34(-3.58%) |
Dec 17, 2021 | 95.39 | 95.59 | 93.18 | 93.27 | 5,418,637 | -2.36(-2.47%) |
Dec 16, 2021 | 95.78 | 96.58 | 95.02 | 95.63 | 2,113,686 | +0.99(+1.05%) |
Dec 15, 2021 | 95.08 | 95.29 | 92.78 | 94.64 | 2,601,201 | -0.12(-0.12%) |
Dec 14, 2021 | 93.05 | 95.64 | 93.04 | 94.75 | 2,830,938 | +1.75(+1.88%) |
Dec 13, 2021 | 94.14 | 94.27 | 92.63 | 93.00 | 1,856,297 | -1.73(-1.83%) |
Dec 10, 2021 | 95.05 | 95.45 | 94.11 | 94.74 | 1,669,017 | +0.45(+0.48%) |
Dec 09, 2021 | 93.21 | 94.77 | 92.73 | 94.28 | 1,502,449 | +0.73(+0.78%) |
Dec 08, 2021 | 93.87 | 94.70 | 93.53 | 93.56 | 1,495,100 | -0.04(-0.04%) |
Dec 07, 2021 | 92.93 | 94.08 | 92.31 | 93.59 | 1,905,598 | +1.37(+1.49%) |
Dec 06, 2021 | 92.10 | 93.68 | 91.88 | 92.22 | 2,312,727 | +1.30(+1.43%) |
Dec 03, 2021 | 91.44 | 92.32 | 90.01 | 90.92 | 2,631,883 | -0.61(-0.67%) |
Dec 02, 2021 | 89.39 | 92.39 | 88.86 | 91.53 | 2,323,696 | +2.98(+3.37%) |