Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 99.81 | 102.44 | 99.81 | 101.00 | 129,253 | -0.28(-0.28%) |
Feb 25, 2022 | 99.10 | 101.64 | 100.10 | 101.28 | 90,920 | +2.07(+2.08%) |
Feb 24, 2022 | 93.57 | 99.66 | 92.16 | 99.21 | 186,923 | +3.04(+3.17%) |
Feb 23, 2022 | 96.72 | 97.67 | 95.84 | 96.17 | 118,525 | -0.37(-0.39%) |
Feb 22, 2022 | 97.02 | 98.30 | 95.63 | 96.54 | 139,855 | -1.12(-1.14%) |
Feb 18, 2022 | 97.66 | 0 | -0.62(-0.63%) | |||
Feb 17, 2022 | 99.38 | 100.18 | 97.76 | 98.27 | 132,476 | -1.72(-1.72%) |
Feb 16, 2022 | 99.90 | 100.24 | 97.39 | 100.00 | 182,298 | -0.02(-0.02%) |
Feb 15, 2022 | 98.87 | 100.38 | 97.91 | 100.02 | 178,204 | +1.72(+1.75%) |
Feb 14, 2022 | 99.73 | 100.83 | 97.18 | 98.29 | 229,378 | -0.56(-0.56%) |
Feb 11, 2022 | 100.02 | 101.88 | 98.34 | 98.85 | 228,479 | -0.01(-0.01%) |
Feb 10, 2022 | 107.67 | 108.49 | 98.04 | 98.86 | 350,503 | -9.23(-8.54%) |
Feb 09, 2022 | 105.27 | 108.34 | 105.06 | 108.09 | 222,233 | +4.05(+3.90%) |
Feb 08, 2022 | 103.14 | 105.81 | 101.20 | 104.04 | 96,624 | +1.49(+1.45%) |
Feb 07, 2022 | 103.27 | 103.81 | 101.41 | 102.55 | 125,226 | -0.65(-0.63%) |
Feb 04, 2022 | 105.34 | 105.34 | 101.50 | 103.20 | 86,794 | -2.31(-2.19%) |
Feb 03, 2022 | 106.76 | 105.38 | 105.51 | 89,983 | -2.33(-2.16%) | |
Feb 02, 2022 | 107.50 | 108.89 | 105.19 | 107.84 | 134,142 | -0.51(-0.47%) |
Feb 01, 2022 | 104.05 | 108.47 | 103.95 | 108.35 | 235,267 | +4.30(+4.13%) |
Jan 31, 2022 | 100.73 | 104.35 | 104.05 | 142,851 | +2.85(+2.81%) | |
Jan 28, 2022 | 99.30 | 101.20 | 97.32 | 101.20 | 139,603 | +1.90(+1.91%) |
Jan 27, 2022 | 102.53 | 104.56 | 98.56 | 99.30 | 129,360 | -2.87(-2.81%) |
Jan 26, 2022 | 107.18 | 108.97 | 101.34 | 102.17 | 129,682 | -3.83(-3.61%) |
Jan 25, 2022 | 108.44 | 110.47 | 104.87 | 106.00 | 128,506 | -4.68(-4.23%) |
Jan 24, 2022 | 104.83 | 111.09 | 103.40 | 110.68 | 149,991 | +4.42(+4.16%) |
Jan 21, 2022 | 105.90 | 109.62 | 104.88 | 106.25 | 127,996 | +0.49(+0.46%) |
Jan 20, 2022 | 108.32 | 109.48 | 105.65 | 105.76 | 73,594 | -2.39(-2.21%) |
Jan 19, 2022 | 109.83 | 111.04 | 107.82 | 108.15 | 178,431 | -1.06(-0.97%) |
Jan 18, 2022 | 108.84 | 110.79 | 108.24 | 109.21 | 93,327 | -1.07(-0.97%) |
Jan 14, 2022 | 110.28 | 0 | -1.25(-1.12%) | |||
Jan 13, 2022 | 111.26 | 112.73 | 110.53 | 111.53 | 101,600 | +1.04(+0.94%) |
Jan 12, 2022 | 112.21 | 112.44 | 109.94 | 110.49 | 96,549 | -0.72(-0.65%) |
Jan 11, 2022 | 110.54 | 111.38 | 107.26 | 111.21 | 147,645 | +0.97(+0.88%) |
Jan 10, 2022 | 111.57 | 112.11 | 108.19 | 110.25 | 138,431 | -1.81(-1.62%) |
Jan 07, 2022 | 112.68 | 113.34 | 111.09 | 112.06 | 163,607 | -1.13(-0.99%) |
Jan 06, 2022 | 113.07 | 115.85 | 110.17 | 113.18 | 213,632 | -2.95(-2.54%) |
Jan 05, 2022 | 119.09 | 121.00 | 115.69 | 116.13 | 160,298 | -5.84(-4.79%) |
Jan 04, 2022 | 121.92 | 123.05 | 120.83 | 121.97 | 178,746 | +3.87(+3.27%) |
Jan 03, 2022 | 118.80 | 120.00 | 117.04 | 118.11 | 108,623 | -0.42(-0.36%) |
Dec 31, 2021 | 117.21 | 119.32 | 117.21 | 118.53 | 59,012 | +0.79(+0.67%) |
Dec 30, 2021 | 119.46 | 120.75 | 117.03 | 117.73 | 115,833 | -0.60(-0.50%) |
Dec 29, 2021 | 117.61 | 118.41 | 116.80 | 118.33 | 95,441 | +0.98(+0.83%) |
Dec 28, 2021 | 118.60 | 119.67 | 116.89 | 117.35 | 92,589 | -0.95(-0.80%) |
Dec 27, 2021 | 115.26 | 118.84 | 114.93 | 118.30 | 208,552 | +4.17(+3.65%) |
Dec 23, 2021 | 111.76 | 115.32 | 111.19 | 114.13 | 127,637 | +2.68(+2.41%) |
Dec 22, 2021 | 111.28 | 112.70 | 110.62 | 111.45 | 141,933 | +0.27(+0.25%) |
Dec 21, 2021 | 110.80 | 112.56 | 110.07 | 111.17 | 143,289 | +0.85(+0.77%) |
Dec 20, 2021 | 109.28 | 110.55 | 107.22 | 110.32 | 165,469 | +0.26(+0.24%) |
Dec 17, 2021 | 111.16 | 113.24 | 109.20 | 110.06 | 533,646 | -1.43(-1.28%) |
Dec 16, 2021 | 113.29 | 113.61 | 110.68 | 111.49 | 171,754 | -0.77(-0.69%) |
Dec 15, 2021 | 110.27 | 112.31 | 109.66 | 112.26 | 212,110 | +1.82(+1.65%) |
Dec 14, 2021 | 110.44 | 113.54 | 109.82 | 110.44 | 281,018 | -1.93(-1.72%) |
Dec 13, 2021 | 112.43 | 113.85 | 110.43 | 112.37 | 296,546 | -0.65(-0.57%) |
Dec 10, 2021 | 112.32 | 114.86 | 111.72 | 113.02 | 314,640 | +2.68(+2.43%) |
Dec 09, 2021 | 107.77 | 112.63 | 107.59 | 110.33 | 210,266 | +2.76(+2.57%) |
Dec 08, 2021 | 110.07 | 110.07 | 106.43 | 107.57 | 220,956 | -2.04(-1.86%) |
Dec 07, 2021 | 105.89 | 110.17 | 105.51 | 109.61 | 339,172 | +5.48(+5.26%) |
Dec 06, 2021 | 101.59 | 105.13 | 100.43 | 104.13 | 333,808 | +3.85(+3.84%) |
Dec 03, 2021 | 101.44 | 102.85 | 99.51 | 100.28 | 159,213 | -0.34(-0.34%) |
Dec 02, 2021 | 98.49 | 101.64 | 97.00 | 100.62 | 134,297 | +2.73(+2.79%) |