Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 103.50 | 0 | -0.25(-0.24%) | |||
Feb 26, 2022 | 105.53 | 106.42 | 103.55 | 103.75 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 105.53 | 106.42 | 103.55 | 103.75 | 0 | +0.08(+0.07%) |
Feb 24, 2022 | 103.67 | 0 | -4.40(-4.07%) | |||
Feb 23, 2022 | 112.20 | 112.85 | 107.78 | 108.08 | 0 | -4.00(-3.57%) |
Feb 22, 2022 | 112.08 | 0 | +2.95(+2.70%) | |||
Feb 20, 2022 | 109.33 | 109.83 | 107.92 | 109.12 | 0 | +0.00(+0.00%) |
Feb 19, 2022 | 109.33 | 109.83 | 107.92 | 109.12 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 109.33 | 109.83 | 107.92 | 109.12 | 0 | -0.28(-0.25%) |
Feb 17, 2022 | 109.40 | 0 | +4.00(+3.80%) | |||
Feb 16, 2022 | 105.40 | 0 | +1.25(+1.20%) | |||
Feb 15, 2022 | 104.15 | 0 | +1.83(+1.78%) | |||
Feb 14, 2022 | 102.33 | 0 | +0.20(+0.20%) | |||
Feb 12, 2022 | 102.70 | 103.85 | 102.03 | 102.12 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 102.70 | 103.85 | 102.03 | 102.12 | 0 | -0.10(-0.10%) |
Feb 10, 2022 | 102.22 | 0 | -2.55(-2.43%) | |||
Feb 09, 2022 | 104.78 | 0 | +0.98(+0.94%) | |||
Feb 08, 2022 | 103.80 | 0 | +2.52(+2.49%) | |||
Feb 07, 2022 | 101.28 | 0 | +0.60(+0.60%) | |||
Feb 05, 2022 | 98.17 | 100.67 | 97.90 | 100.67 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 98.17 | 100.67 | 97.90 | 100.67 | 0 | +0.60(+0.60%) |
Feb 03, 2022 | 100.08 | 0 | +0.95(+0.96%) | |||
Feb 02, 2022 | 99.12 | 0 | +1.45(+1.48%) | |||
Feb 01, 2022 | 97.67 | 0 | +1.97(+2.06%) | |||
Jan 31, 2022 | 95.70 | 0 | +0.62(+0.66%) | |||
Jan 29, 2022 | 95.60 | 97.08 | 93.62 | 95.08 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 95.60 | 97.08 | 93.62 | 95.08 | 0 | +0.15(+0.16%) |
Jan 27, 2022 | 94.92 | 0 | -1.53(-1.58%) | |||
Jan 26, 2022 | 96.45 | 0 | -0.80(-0.82%) | |||
Jan 25, 2022 | 97.25 | 0 | +1.92(+2.02%) | |||
Jan 24, 2022 | 95.33 | 0 | +0.30(+0.32%) | |||
Jan 22, 2022 | 93.62 | 95.75 | 93.15 | 95.03 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 93.62 | 95.75 | 93.15 | 95.03 | 0 | +0.08(+0.08%) |
Jan 20, 2022 | 94.95 | 0 | +3.60(+3.94%) | |||
Jan 19, 2022 | 91.35 | 0 | +2.07(+2.32%) | |||
Jan 18, 2022 | 89.28 | 0 | +0.90(+1.02%) | |||
Jan 16, 2022 | 86.22 | 88.60 | 86.03 | 88.38 | 0 | +0.00(+0.00%) |
Jan 15, 2022 | 86.22 | 88.60 | 86.03 | 88.38 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 86.22 | 88.60 | 86.03 | 88.38 | 0 | -0.08(-0.08%) |
Jan 13, 2022 | 88.45 | 0 | +3.05(+3.57%) | |||
Jan 12, 2022 | 85.40 | 0 | +1.20(+1.43%) | |||
Jan 11, 2022 | 84.20 | 0 | -0.50(-0.59%) | |||
Jan 10, 2022 | 84.70 | 0 | +4.85(+6.07%) | |||
Jan 08, 2022 | 83.08 | 83.08 | 79.28 | 79.85 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 83.08 | 83.08 | 79.28 | 79.85 | 0 | +0.20(+0.25%) |
Jan 06, 2022 | 79.65 | 0 | -2.62(-3.19%) | |||
Jan 05, 2022 | 82.28 | 0 | +2.12(+2.65%) | |||
Jan 04, 2022 | 80.15 | 0 | -0.97(-1.20%) | |||
Jan 03, 2022 | 81.12 | 0 | -0.17(-0.22%) | |||
Jan 01, 2022 | 83.25 | 83.55 | 81.20 | 81.30 | 0 | +0.00(+0.00%) |
Dec 31, 2021 | 83.25 | 83.55 | 81.20 | 81.30 | 0 | -0.17(-0.21%) |
Dec 30, 2021 | 81.47 | 0 | -2.35(-2.80%) | |||
Dec 29, 2021 | 83.83 | 0 | +1.20(+1.45%) | |||
Dec 28, 2021 | 82.62 | 0 | -1.03(-1.23%) | |||
Dec 27, 2021 | 83.65 | 0 | +0.35(+0.42%) | |||
Dec 24, 2021 | 83.35 | 83.92 | 82.88 | 83.30 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 83.35 | 83.92 | 82.88 | 83.30 | 0 | +0.08(+0.09%) |
Dec 22, 2021 | 83.22 | 0 | +0.80(+0.97%) | |||
Dec 21, 2021 | 82.42 | 0 | +2.95(+3.71%) | |||
Dec 20, 2021 | 79.47 | 0 | -1.23(-1.52%) | |||
Dec 18, 2021 | 81.10 | 81.47 | 80.15 | 80.70 | 0 | +0.00(+0.00%) |
Dec 17, 2021 | 81.10 | 81.47 | 80.15 | 80.70 | 0 | -0.10(-0.12%) |
Dec 16, 2021 | 80.80 | 0 | +1.47(+1.86%) | |||
Dec 15, 2021 | 79.33 | 0 | -0.75(-0.94%) | |||
Dec 14, 2021 | 80.08 | 0 | -0.67(-0.84%) | |||
Dec 13, 2021 | 80.75 | 0 | +0.00(+0.00%) | |||
Dec 11, 2021 | 78.00 | 81.15 | 77.40 | 80.75 | 0 | +0.00(+0.00%) |
Dec 10, 2021 | 78.00 | 81.15 | 77.40 | 80.75 | 0 | -0.28(-0.34%) |
Dec 09, 2021 | 81.03 | 0 | +4.98(+6.54%) | |||
Dec 08, 2021 | 76.05 | 0 | -0.50(-0.65%) | |||
Dec 07, 2021 | 76.55 | 0 | -1.67(-2.14%) | |||
Dec 06, 2021 | 78.22 | 0 | -3.15(-3.87%) | |||
Dec 04, 2021 | 82.70 | 82.70 | 81.20 | 81.38 | 0 | +0.00(+0.00%) |
Dec 03, 2021 | 82.70 | 82.70 | 81.20 | 81.38 | 0 | -0.12(-0.15%) |
Dec 02, 2021 | 81.50 | 0 | +1.38(+1.72%) |