Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.82 | 92.76 | 87.78 | 92.01 | 456,352 | +3.62(+4.09%) |
Feb 25, 2022 | 89.33 | 88.83 | 87.15 | 88.40 | 421,204 | -2.06(-2.27%) |
Feb 24, 2022 | 88.49 | 91.57 | 85.64 | 90.45 | 349,160 | -0.69(-0.76%) |
Feb 23, 2022 | 99.17 | 99.17 | 90.69 | 91.15 | 275,250 | -6.84(-6.98%) |
Feb 22, 2022 | 100.37 | 101.75 | 97.36 | 97.99 | 129,007 | -3.43(-3.38%) |
Feb 18, 2022 | 101.42 | 0 | +0.69(+0.69%) | |||
Feb 17, 2022 | 103.56 | 104.00 | 100.13 | 100.72 | 92,425 | -3.82(-3.65%) |
Feb 16, 2022 | 103.46 | 105.02 | 102.50 | 104.54 | 269,745 | +0.62(+0.59%) |
Feb 15, 2022 | 103.19 | 105.60 | 102.57 | 103.92 | 143,777 | +2.04(+2.00%) |
Feb 14, 2022 | 100.66 | 102.53 | 99.32 | 101.88 | 226,567 | +1.41(+1.40%) |
Feb 11, 2022 | 102.62 | 103.87 | 99.70 | 100.47 | 105,821 | -1.05(-1.03%) |
Feb 10, 2022 | 103.11 | 106.30 | 100.88 | 101.52 | 184,410 | -4.55(-4.29%) |
Feb 09, 2022 | 104.00 | 106.33 | 104.00 | 106.07 | 115,859 | +3.64(+3.55%) |
Feb 08, 2022 | 100.10 | 103.02 | 98.93 | 102.43 | 84,073 | +2.36(+2.36%) |
Feb 07, 2022 | 99.79 | 101.09 | 97.91 | 100.07 | 113,304 | +0.89(+0.90%) |
Feb 04, 2022 | 102.23 | 102.23 | 98.76 | 99.18 | 137,495 | -3.54(-3.45%) |
Feb 03, 2022 | 103.43 | 102.36 | 102.72 | 103,725 | -2.68(-2.55%) | |
Feb 02, 2022 | 107.12 | 107.48 | 104.19 | 105.40 | 144,045 | -0.58(-0.55%) |
Feb 01, 2022 | 105.66 | 107.91 | 102.36 | 105.98 | 173,111 | +0.56(+0.53%) |
Jan 31, 2022 | 100.43 | 105.42 | 105.42 | 189,652 | +3.92(+3.86%) | |
Jan 28, 2022 | 96.51 | 101.64 | 93.66 | 101.50 | 324,503 | +5.16(+5.35%) |
Jan 27, 2022 | 99.03 | 100.66 | 95.26 | 96.34 | 179,958 | -1.97(-2.00%) |
Jan 26, 2022 | 105.40 | 107.02 | 97.45 | 98.31 | 172,182 | -5.22(-5.05%) |
Jan 25, 2022 | 104.79 | 105.18 | 101.95 | 103.54 | 141,070 | -3.33(-3.12%) |
Jan 24, 2022 | 101.13 | 107.15 | 99.91 | 106.87 | 213,516 | +4.05(+3.94%) |
Jan 21, 2022 | 104.55 | 107.40 | 102.81 | 102.81 | 153,386 | -1.75(-1.67%) |
Jan 20, 2022 | 108.85 | 109.59 | 104.25 | 104.57 | 193,360 | -3.21(-2.97%) |
Jan 19, 2022 | 106.75 | 109.41 | 105.40 | 107.77 | 218,258 | -0.58(-0.54%) |
Jan 18, 2022 | 111.36 | 111.85 | 108.17 | 108.35 | 145,273 | -4.70(-4.16%) |
Jan 14, 2022 | 113.05 | 0 | -3.64(-3.12%) | |||
Jan 13, 2022 | 117.63 | 120.14 | 115.98 | 116.69 | 133,485 | +0.28(+0.24%) |
Jan 12, 2022 | 117.76 | 120.18 | 116.02 | 116.40 | 88,048 | -0.67(-0.58%) |
Jan 11, 2022 | 115.23 | 117.35 | 114.18 | 117.08 | 184,643 | +1.85(+1.60%) |
Jan 10, 2022 | 113.08 | 115.36 | 111.29 | 115.23 | 275,057 | +0.28(+0.24%) |
Jan 07, 2022 | 120.74 | 122.14 | 114.82 | 114.96 | 227,497 | -5.95(-4.92%) |
Jan 06, 2022 | 121.65 | 123.11 | 119.94 | 120.90 | 167,208 | -2.29(-1.86%) |
Jan 05, 2022 | 129.03 | 129.57 | 123.10 | 123.20 | 203,796 | -5.51(-4.28%) |
Jan 04, 2022 | 128.21 | 129.54 | 127.24 | 128.71 | 286,211 | +0.65(+0.51%) |
Jan 03, 2022 | 133.42 | 133.90 | 126.97 | 128.06 | 254,249 | -4.89(-3.68%) |
Dec 31, 2021 | 131.67 | 133.56 | 131.17 | 132.95 | 65,120 | +0.88(+0.67%) |
Dec 30, 2021 | 133.84 | 134.27 | 131.47 | 132.06 | 87,580 | -1.50(-1.13%) |
Dec 29, 2021 | 132.85 | 134.45 | 132.16 | 133.57 | 109,730 | +1.05(+0.79%) |
Dec 28, 2021 | 133.33 | 134.58 | 132.05 | 132.52 | 106,770 | -0.33(-0.25%) |
Dec 27, 2021 | 132.28 | 133.22 | 132.15 | 132.85 | 123,329 | +0.57(+0.43%) |
Dec 23, 2021 | 132.74 | 133.11 | 130.90 | 132.28 | 236,606 | +1.98(+1.52%) |
Dec 22, 2021 | 128.35 | 130.71 | 127.93 | 130.31 | 126,984 | +2.25(+1.75%) |
Dec 21, 2021 | 124.77 | 128.13 | 123.52 | 128.06 | 130,082 | +5.00(+4.07%) |
Dec 20, 2021 | 123.62 | 123.62 | 120.46 | 123.05 | 203,583 | -2.23(-1.78%) |
Dec 17, 2021 | 128.00 | 128.94 | 124.34 | 125.28 | 502,914 | -4.86(-3.74%) |
Dec 16, 2021 | 132.49 | 132.52 | 128.90 | 130.14 | 218,399 | -2.33(-1.76%) |
Dec 15, 2021 | 127.10 | 133.12 | 126.70 | 132.47 | 225,524 | +2.59(+1.99%) |
Dec 14, 2021 | 129.76 | 130.39 | 126.94 | 129.89 | 288,920 | -0.75(-0.58%) |
Dec 13, 2021 | 133.17 | 133.30 | 130.33 | 130.64 | 187,736 | -2.48(-1.86%) |
Dec 10, 2021 | 131.34 | 133.32 | 129.99 | 133.12 | 149,124 | +2.82(+2.16%) |
Dec 09, 2021 | 130.09 | 131.89 | 128.58 | 130.30 | 174,519 | -0.68(-0.52%) |
Dec 08, 2021 | 130.43 | 132.01 | 129.98 | 130.98 | 138,745 | +0.83(+0.63%) |
Dec 07, 2021 | 131.03 | 132.27 | 129.39 | 130.15 | 150,188 | +0.68(+0.53%) |
Dec 06, 2021 | 126.94 | 130.42 | 125.06 | 129.47 | 248,004 | +4.63(+3.71%) |
Dec 03, 2021 | 125.68 | 127.18 | 123.52 | 124.84 | 181,211 | -0.85(-0.68%) |
Dec 02, 2021 | 119.24 | 126.35 | 118.03 | 125.69 | 248,635 | +7.70(+6.53%) |