Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 108.52 | 111.98 | 107.97 | 111.90 | 3,479,972 | +4.27(+3.97%) |
Feb 25, 2022 | 105.52 | 107.99 | 105.67 | 107.63 | 730,091 | +3.14(+3.01%) |
Feb 24, 2022 | 101.38 | 104.76 | 99.35 | 104.49 | 916,544 | +2.80(+2.75%) |
Feb 23, 2022 | 104.00 | 104.34 | 101.52 | 101.69 | 248,563 | -1.17(-1.14%) |
Feb 22, 2022 | 104.35 | 104.51 | 102.36 | 102.86 | 314,548 | -1.44(-1.38%) |
Feb 18, 2022 | 104.30 | 0 | -1.29(-1.22%) | |||
Feb 17, 2022 | 106.43 | 106.51 | 105.31 | 105.59 | 243,997 | -1.38(-1.29%) |
Feb 16, 2022 | 105.90 | 107.30 | 105.52 | 106.97 | 280,166 | +1.07(+1.01%) |
Feb 15, 2022 | 104.69 | 106.50 | 104.69 | 105.90 | 216,417 | +1.81(+1.74%) |
Feb 14, 2022 | 105.50 | 105.73 | 103.50 | 104.09 | 296,892 | -1.09(-1.04%) |
Feb 11, 2022 | 105.51 | 106.68 | 104.38 | 105.18 | 404,593 | -0.37(-0.35%) |
Feb 10, 2022 | 105.00 | 107.64 | 105.00 | 105.55 | 191,654 | -0.77(-0.72%) |
Feb 09, 2022 | 105.57 | 106.50 | 105.57 | 106.32 | 188,238 | +1.27(+1.21%) |
Feb 08, 2022 | 103.79 | 105.21 | 103.31 | 105.05 | 192,123 | +1.29(+1.24%) |
Feb 07, 2022 | 102.71 | 104.57 | 102.52 | 103.76 | 296,290 | +1.34(+1.31%) |
Feb 04, 2022 | 102.04 | 103.28 | 101.07 | 102.42 | 209,970 | +0.12(+0.12%) |
Feb 03, 2022 | 102.26 | 103.00 | 102.30 | 195,419 | -0.66(-0.64%) | |
Feb 02, 2022 | 102.32 | 103.15 | 101.30 | 102.96 | 247,229 | +0.62(+0.61%) |
Feb 01, 2022 | 101.15 | 102.55 | 100.45 | 102.33 | 487,973 | +1.20(+1.19%) |
Jan 31, 2022 | 99.03 | 101.13 | 101.13 | 326,395 | +1.44(+1.44%) | |
Jan 28, 2022 | 98.58 | 99.69 | 96.83 | 99.69 | 340,971 | +0.87(+0.88%) |
Jan 27, 2022 | 101.59 | 102.45 | 98.31 | 98.82 | 381,414 | -1.95(-1.94%) |
Jan 26, 2022 | 103.29 | 103.60 | 99.81 | 100.77 | 310,925 | -1.85(-1.80%) |
Jan 25, 2022 | 100.91 | 103.23 | 99.71 | 102.62 | 326,828 | -0.30(-0.29%) |
Jan 24, 2022 | 100.51 | 103.10 | 98.62 | 102.92 | 619,437 | +0.70(+0.68%) |
Jan 21, 2022 | 103.51 | 104.36 | 101.98 | 102.22 | 231,046 | -1.99(-1.91%) |
Jan 20, 2022 | 105.42 | 106.98 | 104.09 | 104.21 | 214,318 | -1.09(-1.04%) |
Jan 19, 2022 | 106.56 | 107.00 | 105.25 | 105.30 | 171,169 | -1.39(-1.30%) |
Jan 18, 2022 | 107.35 | 107.58 | 106.28 | 106.69 | 246,597 | -1.39(-1.29%) |
Jan 14, 2022 | 108.08 | 0 | +0.89(+0.83%) | |||
Jan 13, 2022 | 107.05 | 108.50 | 106.79 | 107.19 | 260,628 | +0.51(+0.48%) |
Jan 12, 2022 | 106.85 | 107.66 | 106.47 | 106.68 | 176,070 | +0.04(+0.04%) |
Jan 11, 2022 | 105.74 | 106.75 | 105.01 | 106.64 | 193,175 | +1.22(+1.16%) |
Jan 10, 2022 | 105.96 | 106.51 | 104.51 | 105.42 | 189,607 | -0.99(-0.93%) |
Jan 07, 2022 | 105.52 | 107.36 | 105.52 | 106.41 | 182,333 | +0.87(+0.82%) |
Jan 06, 2022 | 105.32 | 106.26 | 104.80 | 105.54 | 173,058 | +0.35(+0.33%) |
Jan 05, 2022 | 106.69 | 107.36 | 105.12 | 105.19 | 309,642 | -1.07(-1.01%) |
Jan 04, 2022 | 104.46 | 106.40 | 104.44 | 106.26 | 273,605 | +2.51(+2.42%) |
Jan 03, 2022 | 102.84 | 104.38 | 102.84 | 103.75 | 191,886 | +0.97(+0.94%) |
Dec 31, 2021 | 102.49 | 103.14 | 102.28 | 102.78 | 108,925 | +0.06(+0.06%) |
Dec 30, 2021 | 102.59 | 103.63 | 102.59 | 102.72 | 126,054 | -0.10(-0.10%) |
Dec 29, 2021 | 102.85 | 102.95 | 102.38 | 102.82 | 124,966 | -0.44(-0.43%) |
Dec 28, 2021 | 102.29 | 104.00 | 102.29 | 103.26 | 154,195 | +0.62(+0.60%) |
Dec 27, 2021 | 101.95 | 102.70 | 101.50 | 102.64 | 138,703 | +0.32(+0.31%) |
Dec 23, 2021 | 101.32 | 102.64 | 101.30 | 102.32 | 117,231 | +1.11(+1.10%) |
Dec 22, 2021 | 100.46 | 101.47 | 100.46 | 101.21 | 213,549 | +0.49(+0.49%) |
Dec 21, 2021 | 97.70 | 100.86 | 97.49 | 100.72 | 376,102 | +3.68(+3.79%) |
Dec 20, 2021 | 97.11 | 97.39 | 95.86 | 97.04 | 321,277 | -1.46(-1.48%) |
Dec 17, 2021 | 98.27 | 99.53 | 97.33 | 98.50 | 423,277 | +0.02(+0.02%) |
Dec 16, 2021 | 100.34 | 100.84 | 98.28 | 98.48 | 171,649 | -1.23(-1.23%) |
Dec 15, 2021 | 99.13 | 99.90 | 97.75 | 99.71 | 351,364 | +0.53(+0.53%) |
Dec 14, 2021 | 99.21 | 100.86 | 99.09 | 99.18 | 194,171 | -0.69(-0.69%) |
Dec 13, 2021 | 101.06 | 101.29 | 99.26 | 99.87 | 168,314 | -1.99(-1.95%) |
Dec 10, 2021 | 102.55 | 102.62 | 101.43 | 101.86 | 204,143 | -0.20(-0.20%) |
Dec 09, 2021 | 102.14 | 102.33 | 101.56 | 102.06 | 186,731 | -0.80(-0.78%) |
Dec 08, 2021 | 102.14 | 103.39 | 102.08 | 102.86 | 209,076 | +1.13(+1.11%) |
Dec 07, 2021 | 102.00 | 102.73 | 101.40 | 101.73 | 165,548 | +0.80(+0.79%) |
Dec 06, 2021 | 98.84 | 101.68 | 98.84 | 100.93 | 261,152 | +2.57(+2.61%) |
Dec 03, 2021 | 98.83 | 99.10 | 97.41 | 98.36 | 390,099 | -0.74(-0.75%) |
Dec 02, 2021 | 96.86 | 99.37 | 96.42 | 99.10 | 460,880 | +3.57(+3.74%) |