Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.80 | 92.74 | 87.77 | 92.00 | 456,426 | +3.62(+4.09%) |
Feb 25, 2022 | 89.32 | 88.81 | 87.14 | 88.38 | 421,272 | -2.06(-2.27%) |
Feb 24, 2022 | 88.48 | 91.55 | 85.63 | 90.44 | 349,217 | -0.69(-0.76%) |
Feb 23, 2022 | 99.15 | 99.15 | 90.68 | 91.13 | 275,295 | -6.84(-6.98%) |
Feb 22, 2022 | 100.35 | 101.73 | 97.35 | 97.97 | 129,028 | -3.42(-3.38%) |
Feb 18, 2022 | 101.40 | 0 | +0.69(+0.69%) | |||
Feb 17, 2022 | 103.54 | 103.99 | 100.11 | 100.70 | 92,440 | -3.81(-3.65%) |
Feb 16, 2022 | 103.44 | 105.00 | 102.48 | 104.52 | 269,789 | +0.62(+0.59%) |
Feb 15, 2022 | 103.17 | 105.59 | 102.55 | 103.90 | 143,800 | +2.04(+2.00%) |
Feb 14, 2022 | 100.65 | 102.51 | 99.31 | 101.87 | 226,604 | +1.41(+1.40%) |
Feb 11, 2022 | 102.61 | 103.85 | 99.69 | 100.46 | 105,838 | -1.05(-1.03%) |
Feb 10, 2022 | 103.09 | 106.28 | 100.87 | 101.50 | 184,440 | -4.55(-4.29%) |
Feb 09, 2022 | 103.98 | 106.31 | 103.98 | 106.05 | 115,878 | +3.64(+3.55%) |
Feb 08, 2022 | 100.09 | 103.01 | 98.92 | 102.42 | 84,087 | +2.36(+2.36%) |
Feb 07, 2022 | 99.77 | 101.07 | 97.90 | 100.06 | 113,323 | +0.89(+0.90%) |
Feb 04, 2022 | 102.22 | 102.22 | 98.75 | 99.16 | 137,518 | -3.54(-3.45%) |
Feb 03, 2022 | 103.42 | 102.34 | 102.70 | 103,742 | -2.68(-2.55%) | |
Feb 02, 2022 | 107.10 | 107.47 | 104.18 | 105.39 | 144,068 | -0.58(-0.55%) |
Feb 01, 2022 | 105.64 | 107.89 | 102.34 | 105.97 | 173,139 | +0.56(+0.53%) |
Jan 31, 2022 | 100.41 | 105.41 | 105.41 | 189,682 | +3.92(+3.86%) | |
Jan 28, 2022 | 96.49 | 101.63 | 93.65 | 101.48 | 324,556 | +5.16(+5.35%) |
Jan 27, 2022 | 99.01 | 100.64 | 95.24 | 96.33 | 179,987 | -1.97(-2.00%) |
Jan 26, 2022 | 105.39 | 107.00 | 97.43 | 98.30 | 172,210 | -5.22(-5.05%) |
Jan 25, 2022 | 104.78 | 105.17 | 101.93 | 103.52 | 141,093 | -3.33(-3.12%) |
Jan 24, 2022 | 101.11 | 107.14 | 99.90 | 106.85 | 213,551 | +4.05(+3.94%) |
Jan 21, 2022 | 104.53 | 107.38 | 102.80 | 102.80 | 153,411 | -1.75(-1.67%) |
Jan 20, 2022 | 108.83 | 109.57 | 104.23 | 104.55 | 193,392 | -3.21(-2.98%) |
Jan 19, 2022 | 106.74 | 109.39 | 105.38 | 107.75 | 218,293 | -0.58(-0.54%) |
Jan 18, 2022 | 111.34 | 111.83 | 108.15 | 108.33 | 145,297 | -4.70(-4.16%) |
Jan 14, 2022 | 113.03 | 0 | -3.63(-3.11%) | |||
Jan 13, 2022 | 117.61 | 120.12 | 115.97 | 116.67 | 133,507 | +0.28(+0.24%) |
Jan 12, 2022 | 117.74 | 120.16 | 116.00 | 116.38 | 88,062 | -0.67(-0.58%) |
Jan 11, 2022 | 115.21 | 117.33 | 114.16 | 117.06 | 184,673 | +1.84(+1.60%) |
Jan 10, 2022 | 113.06 | 115.34 | 111.28 | 115.21 | 275,101 | +0.28(+0.24%) |
Jan 07, 2022 | 120.72 | 122.12 | 114.81 | 114.94 | 227,534 | -5.95(-4.92%) |
Jan 06, 2022 | 121.63 | 123.09 | 119.92 | 120.88 | 167,235 | -2.29(-1.86%) |
Jan 05, 2022 | 129.01 | 129.55 | 123.08 | 123.18 | 203,829 | -5.51(-4.28%) |
Jan 04, 2022 | 128.19 | 129.52 | 127.22 | 128.69 | 286,258 | +0.65(+0.50%) |
Jan 03, 2022 | 133.40 | 133.88 | 126.94 | 128.04 | 254,291 | -4.89(-3.68%) |
Dec 31, 2021 | 131.64 | 133.54 | 131.15 | 132.93 | 65,130 | +0.88(+0.67%) |
Dec 30, 2021 | 133.81 | 134.25 | 131.44 | 132.04 | 87,594 | -1.50(-1.13%) |
Dec 29, 2021 | 132.83 | 134.43 | 132.14 | 133.55 | 109,748 | +1.05(+0.79%) |
Dec 28, 2021 | 133.31 | 134.56 | 132.03 | 132.50 | 106,787 | -0.33(-0.25%) |
Dec 27, 2021 | 132.25 | 133.19 | 132.13 | 132.83 | 123,349 | +0.57(+0.43%) |
Dec 23, 2021 | 132.72 | 133.09 | 130.87 | 132.26 | 236,644 | +1.98(+1.52%) |
Dec 22, 2021 | 128.33 | 130.69 | 127.91 | 130.28 | 127,005 | +2.25(+1.75%) |
Dec 21, 2021 | 124.75 | 128.10 | 123.50 | 128.04 | 130,103 | +5.00(+4.07%) |
Dec 20, 2021 | 123.61 | 123.61 | 120.44 | 123.03 | 203,616 | -2.23(-1.78%) |
Dec 17, 2021 | 127.98 | 128.92 | 124.32 | 125.26 | 502,995 | -4.86(-3.74%) |
Dec 16, 2021 | 132.47 | 132.50 | 128.88 | 130.12 | 218,435 | -2.33(-1.76%) |
Dec 15, 2021 | 127.08 | 133.10 | 126.68 | 132.45 | 225,560 | +2.59(+1.99%) |
Dec 14, 2021 | 129.74 | 130.37 | 126.92 | 129.87 | 288,967 | -0.75(-0.58%) |
Dec 13, 2021 | 133.15 | 133.28 | 130.31 | 130.62 | 187,767 | -2.48(-1.86%) |
Dec 10, 2021 | 131.32 | 133.30 | 129.96 | 133.09 | 149,149 | +2.82(+2.16%) |
Dec 09, 2021 | 130.07 | 131.87 | 128.56 | 130.28 | 174,548 | -0.68(-0.52%) |
Dec 08, 2021 | 130.41 | 131.99 | 129.96 | 130.96 | 138,767 | +0.83(+0.63%) |
Dec 07, 2021 | 131.01 | 132.25 | 129.37 | 130.13 | 150,212 | +0.68(+0.53%) |
Dec 06, 2021 | 126.91 | 130.40 | 125.04 | 129.45 | 248,045 | +4.63(+3.71%) |
Dec 03, 2021 | 125.66 | 127.16 | 123.50 | 124.82 | 181,240 | -0.86(-0.68%) |
Dec 02, 2021 | 119.22 | 126.33 | 118.01 | 125.67 | 248,676 | +7.70(+6.53%) |