Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 101.55 | 102.94 | 100.95 | 102.18 | 24,289 | -0.54(-0.53%) |
Feb 25, 2022 | 100.75 | 102.73 | 100.56 | 102.72 | 396,330 | +2.30(+2.29%) |
Feb 24, 2022 | 94.52 | 100.64 | 94.52 | 100.42 | 138,110 | +2.97(+3.05%) |
Feb 23, 2022 | 100.45 | 100.88 | 97.45 | 97.45 | 71,409 | -2.05(-2.06%) |
Feb 22, 2022 | 100.30 | 101.30 | 98.79 | 99.49 | 47,998 | -1.30(-1.29%) |
Feb 18, 2022 | 100.79 | 0 | -0.77(-0.76%) | |||
Feb 17, 2022 | 103.85 | 103.85 | 101.49 | 101.56 | 59,491 | -3.05(-2.91%) |
Feb 16, 2022 | 103.93 | 104.84 | 103.23 | 104.61 | 192,326 | +0.11(+0.10%) |
Feb 15, 2022 | 103.47 | 104.59 | 103.47 | 104.50 | 33,766 | +2.24(+2.19%) |
Feb 14, 2022 | 102.89 | 103.64 | 101.49 | 102.26 | 52,816 | -0.75(-0.73%) |
Feb 11, 2022 | 106.10 | 106.22 | 102.55 | 103.00 | 31,728 | -2.69(-2.55%) |
Feb 10, 2022 | 105.98 | 108.20 | 105.19 | 105.70 | 74,545 | -1.88(-1.75%) |
Feb 09, 2022 | 106.30 | 107.62 | 106.30 | 107.58 | 80,054 | +2.56(+2.43%) |
Feb 08, 2022 | 103.71 | 105.21 | 103.37 | 105.02 | 56,049 | +1.01(+0.97%) |
Feb 07, 2022 | 104.49 | 105.01 | 103.79 | 104.01 | 62,230 | -0.08(-0.08%) |
Feb 04, 2022 | 103.38 | 105.09 | 102.82 | 104.09 | 190,296 | +0.73(+0.70%) |
Feb 03, 2022 | 104.30 | 103.15 | 103.36 | 162,831 | -2.50(-2.36%) | |
Feb 02, 2022 | 105.52 | 106.06 | 104.93 | 105.86 | 36,922 | +0.99(+0.95%) |
Feb 01, 2022 | 104.50 | 104.93 | 103.07 | 104.86 | 81,364 | +1.04(+1.00%) |
Jan 31, 2022 | 100.77 | 103.91 | 103.82 | 62,710 | +3.20(+3.18%) | |
Jan 28, 2022 | 98.22 | 100.74 | 97.00 | 100.62 | 67,044 | +2.50(+2.55%) |
Jan 27, 2022 | 100.59 | 101.11 | 97.76 | 98.12 | 75,282 | -1.26(-1.27%) |
Jan 26, 2022 | 101.81 | 102.88 | 98.95 | 99.38 | 115,929 | -0.78(-0.78%) |
Jan 25, 2022 | 100.52 | 101.28 | 99.14 | 100.16 | 94,610 | -2.12(-2.08%) |
Jan 24, 2022 | 99.34 | 102.42 | 96.90 | 102.28 | 260,498 | +1.19(+1.18%) |
Jan 21, 2022 | 102.82 | 103.79 | 101.09 | 101.09 | 115,605 | -2.11(-2.05%) |
Jan 20, 2022 | 105.33 | 106.60 | 103.17 | 103.21 | 46,530 | -1.54(-1.47%) |
Jan 19, 2022 | 106.66 | 107.23 | 104.75 | 104.75 | 47,978 | -1.31(-1.23%) |
Jan 18, 2022 | 107.05 | 107.23 | 105.80 | 106.06 | 93,158 | -2.56(-2.35%) |
Jan 14, 2022 | 108.62 | 0 | -0.37(-0.34%) | |||
Jan 13, 2022 | 112.02 | 112.08 | 108.76 | 108.99 | 51,606 | -2.64(-2.36%) |
Jan 12, 2022 | 111.89 | 112.44 | 111.10 | 111.63 | 67,887 | +0.34(+0.31%) |
Jan 11, 2022 | 109.78 | 111.30 | 109.07 | 111.29 | 62,629 | +1.34(+1.22%) |
Jan 10, 2022 | 109.25 | 110.05 | 107.25 | 109.95 | 76,440 | -0.25(-0.22%) |
Jan 07, 2022 | 111.77 | 112.23 | 110.07 | 110.19 | 145,750 | -1.61(-1.44%) |
Jan 06, 2022 | 111.33 | 112.64 | 110.07 | 111.81 | 73,411 | +0.16(+0.14%) |
Jan 05, 2022 | 115.00 | 115.11 | 111.49 | 111.65 | 64,282 | -3.94(-3.41%) |
Jan 04, 2022 | 116.76 | 116.86 | 114.29 | 115.59 | 107,049 | -1.14(-0.98%) |
Jan 03, 2022 | 118.52 | 118.52 | 116.09 | 116.73 | 247,320 | -1.54(-1.31%) |
Dec 31, 2021 | 118.34 | 118.76 | 118.21 | 118.28 | 14,302 | -0.17(-0.14%) |
Dec 30, 2021 | 118.70 | 119.31 | 118.34 | 118.45 | 63,075 | -0.19(-0.16%) |
Dec 29, 2021 | 118.39 | 118.87 | 117.80 | 118.63 | 29,385 | +0.10(+0.08%) |
Dec 28, 2021 | 119.53 | 119.53 | 118.15 | 118.53 | 329,580 | -0.79(-0.66%) |
Dec 27, 2021 | 117.95 | 119.32 | 117.93 | 119.32 | 21,878 | +1.87(+1.59%) |
Dec 23, 2021 | 117.04 | 117.79 | 116.99 | 117.45 | 26,269 | +0.92(+0.79%) |
Dec 22, 2021 | 115.33 | 116.63 | 115.12 | 116.54 | 22,586 | +1.11(+0.96%) |
Dec 21, 2021 | 113.57 | 115.45 | 113.21 | 115.43 | 125,791 | +3.06(+2.72%) |
Dec 20, 2021 | 112.33 | 112.59 | 111.26 | 112.37 | 200,498 | -1.93(-1.69%) |
Dec 17, 2021 | 113.29 | 115.29 | 112.88 | 114.30 | 27,189 | +0.05(+0.04%) |
Dec 16, 2021 | 117.01 | 117.13 | 113.66 | 114.25 | 59,110 | -2.29(-1.97%) |
Dec 15, 2021 | 114.08 | 116.54 | 113.36 | 116.54 | 26,221 | +2.49(+2.18%) |
Dec 14, 2021 | 114.43 | 115.07 | 113.07 | 114.05 | 59,680 | -1.90(-1.64%) |
Dec 13, 2021 | 117.11 | 117.16 | 115.79 | 115.95 | 17,765 | -1.20(-1.02%) |
Dec 10, 2021 | 117.63 | 118.11 | 116.40 | 117.15 | 40,766 | +19.39(+19.83%) |
Dec 09, 2021 | 118.37 | 118.67 | 97.76 | 97.76 | 17,141 | -20.99(-17.68%) |
Dec 08, 2021 | 118.06 | 118.87 | 117.31 | 118.75 | 50,012 | +0.96(+0.82%) |
Dec 07, 2021 | 116.15 | 117.99 | 116.15 | 117.79 | 27,102 | +3.75(+3.29%) |
Dec 06, 2021 | 114.46 | 114.52 | 112.77 | 114.04 | 51,451 | -0.18(-0.15%) |
Dec 03, 2021 | 116.89 | 116.89 | 112.83 | 114.22 | 42,653 | -1.91(-1.65%) |
Dec 02, 2021 | 113.92 | 116.67 | 113.84 | 116.13 | 31,904 | +2.29(+2.01%) |