Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 101.56 | 102.74 | 101.33 | 102.54 | 2,324,562 | -0.55(-0.53%) |
Feb 25, 2022 | 100.58 | 103.27 | 101.56 | 103.09 | 2,759,972 | +3.01(+3.01%) |
Feb 24, 2022 | 99.12 | 100.22 | 97.94 | 100.07 | 4,621,062 | -0.68(-0.68%) |
Feb 23, 2022 | 102.38 | 102.54 | 100.58 | 100.75 | 2,522,494 | -1.14(-1.12%) |
Feb 22, 2022 | 102.71 | 102.89 | 101.16 | 101.89 | 2,828,614 | -0.96(-0.93%) |
Feb 18, 2022 | 102.85 | 0 | -0.22(-0.22%) | |||
Feb 17, 2022 | 103.67 | 103.78 | 102.85 | 103.08 | 2,831,652 | -1.18(-1.13%) |
Feb 16, 2022 | 103.79 | 104.68 | 103.64 | 104.25 | 1,552,447 | +0.16(+0.15%) |
Feb 15, 2022 | 103.72 | 104.36 | 103.59 | 104.09 | 1,744,938 | +0.93(+0.90%) |
Feb 14, 2022 | 103.78 | 104.02 | 102.25 | 103.16 | 3,216,615 | -0.78(-0.75%) |
Feb 11, 2022 | 104.72 | 105.42 | 103.61 | 103.94 | 2,939,981 | -0.74(-0.70%) |
Feb 10, 2022 | 105.32 | 106.36 | 104.24 | 104.68 | 1,944,913 | -1.37(-1.29%) |
Feb 09, 2022 | 105.93 | 106.27 | 105.78 | 106.05 | 1,803,186 | +0.60(+0.57%) |
Feb 08, 2022 | 104.92 | 105.61 | 104.79 | 105.46 | 1,987,622 | +0.63(+0.60%) |
Feb 07, 2022 | 104.81 | 105.43 | 104.28 | 104.82 | 1,626,801 | +0.14(+0.13%) |
Feb 04, 2022 | 104.50 | 105.40 | 103.85 | 104.68 | 2,297,708 | -0.17(-0.16%) |
Feb 03, 2022 | 105.52 | 104.68 | 104.85 | 2,193,147 | -0.99(-0.93%) | |
Feb 02, 2022 | 104.80 | 106.01 | 104.61 | 105.84 | 2,202,664 | +0.88(+0.84%) |
Feb 01, 2022 | 104.14 | 105.12 | 103.85 | 104.96 | 2,339,935 | +0.90(+0.86%) |
Jan 31, 2022 | 102.72 | 104.14 | 104.07 | 2,501,137 | +0.74(+0.71%) | |
Jan 28, 2022 | 101.84 | 103.35 | 101.02 | 103.33 | 3,436,181 | +1.12(+1.10%) |
Jan 27, 2022 | 103.05 | 104.16 | 101.65 | 102.21 | 5,318,842 | -0.12(-0.12%) |
Jan 26, 2022 | 103.32 | 104.08 | 101.37 | 102.33 | 4,110,417 | -0.47(-0.45%) |
Jan 25, 2022 | 101.59 | 103.35 | 100.32 | 102.80 | 2,960,492 | +0.08(+0.07%) |
Jan 24, 2022 | 101.40 | 102.92 | 99.61 | 102.72 | 7,971,708 | +0.21(+0.21%) |
Jan 21, 2022 | 103.64 | 104.07 | 102.27 | 102.51 | 5,055,107 | -1.15(-1.11%) |
Jan 20, 2022 | 104.81 | 105.65 | 103.53 | 103.66 | 4,736,552 | -1.05(-1.00%) |
Jan 19, 2022 | 105.78 | 105.97 | 104.64 | 104.70 | 1,914,021 | -0.86(-0.81%) |
Jan 18, 2022 | 106.41 | 106.41 | 104.91 | 105.56 | 3,843,388 | -1.43(-1.33%) |
Jan 14, 2022 | 106.99 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 107.44 | 107.93 | 106.86 | 107.17 | 3,081,949 | -0.15(-0.14%) |
Jan 12, 2022 | 107.37 | 107.59 | 106.83 | 107.32 | 1,694,620 | +0.01(+0.01%) |
Jan 11, 2022 | 106.90 | 107.31 | 106.09 | 107.31 | 3,140,676 | +0.52(+0.49%) |
Jan 10, 2022 | 107.00 | 107.07 | 105.93 | 106.79 | 3,675,192 | -0.10(-0.10%) |
Jan 07, 2022 | 106.38 | 107.16 | 106.25 | 106.89 | 2,025,443 | +0.49(+0.46%) |
Jan 06, 2022 | 106.57 | 106.69 | 105.86 | 106.40 | 2,917,929 | +0.40(+0.38%) |
Jan 05, 2022 | 106.80 | 107.51 | 105.94 | 106.00 | 2,775,672 | -0.40(-0.38%) |
Jan 04, 2022 | 105.56 | 106.70 | 105.36 | 106.40 | 1,994,711 | +1.29(+1.23%) |
Jan 03, 2022 | 104.74 | 105.12 | 104.37 | 105.11 | 2,554,682 | +0.49(+0.47%) |
Dec 31, 2021 | 104.41 | 104.95 | 104.38 | 104.62 | 1,139,055 | +0.13(+0.13%) |
Dec 30, 2021 | 104.85 | 105.18 | 104.40 | 104.49 | 1,113,276 | -0.18(-0.17%) |
Dec 29, 2021 | 104.43 | 104.87 | 104.39 | 104.66 | 1,202,823 | +0.20(+0.20%) |
Dec 28, 2021 | 104.19 | 104.68 | 104.17 | 104.46 | 1,389,328 | +0.23(+0.22%) |
Dec 27, 2021 | 103.27 | 104.22 | 103.09 | 104.22 | 1,752,268 | +1.15(+1.11%) |
Dec 23, 2021 | 102.82 | 103.46 | 102.82 | 103.08 | 1,923,118 | +0.57(+0.56%) |
Dec 22, 2021 | 101.84 | 102.53 | 101.49 | 102.51 | 1,947,669 | +0.61(+0.60%) |
Dec 21, 2021 | 101.56 | 102.12 | 101.29 | 101.90 | 1,797,531 | +1.02(+1.01%) |
Dec 20, 2021 | 100.81 | 101.02 | 99.93 | 100.88 | 2,963,672 | -0.82(-0.81%) |
Dec 17, 2021 | 102.92 | 102.99 | 101.64 | 101.71 | 2,089,752 | -1.65(-1.59%) |
Dec 16, 2021 | 103.09 | 104.01 | 102.98 | 103.35 | 2,629,916 | +0.73(+0.71%) |
Dec 15, 2021 | 101.67 | 102.69 | 101.30 | 102.62 | 2,566,437 | +1.06(+1.05%) |
Dec 14, 2021 | 101.07 | 102.03 | 100.93 | 101.56 | 1,811,984 | +0.14(+0.14%) |
Dec 13, 2021 | 101.73 | 101.88 | 101.11 | 101.42 | 1,728,791 | -0.42(-0.42%) |
Dec 10, 2021 | 101.69 | 101.85 | 101.15 | 101.84 | 1,405,859 | +0.72(+0.71%) |
Dec 09, 2021 | 100.94 | 101.45 | 100.68 | 101.12 | 1,545,933 | -0.13(-0.13%) |
Dec 08, 2021 | 101.67 | 101.87 | 100.91 | 101.25 | 1,312,741 | -0.28(-0.27%) |
Dec 07, 2021 | 101.21 | 101.79 | 101.11 | 101.53 | 1,311,789 | +0.99(+0.98%) |
Dec 06, 2021 | 100.26 | 101.13 | 100.12 | 100.54 | 1,655,416 | +1.19(+1.20%) |
Dec 03, 2021 | 99.70 | 100.02 | 98.57 | 99.35 | 2,245,187 | +0.08(+0.08%) |
Dec 02, 2021 | 97.92 | 99.81 | 97.63 | 99.26 | 2,104,101 | +1.78(+1.82%) |