Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 106.08 | 109.89 | 106.08 | 109.31 | 672,128 | +1.61(+1.49%) |
Feb 25, 2022 | 107.60 | 108.19 | 106.37 | 107.70 | 831,538 | +0.21(+0.20%) |
Feb 24, 2022 | 103.54 | 107.85 | 102.40 | 107.49 | 1,002,290 | +0.80(+0.75%) |
Feb 23, 2022 | 112.05 | 112.05 | 106.30 | 106.69 | 602,351 | -4.60(-4.14%) |
Feb 22, 2022 | 116.03 | 117.19 | 110.92 | 111.30 | 726,417 | -5.16(-4.43%) |
Feb 18, 2022 | 116.45 | 0 | +0.12(+0.10%) | |||
Feb 17, 2022 | 118.36 | 118.79 | 115.64 | 116.33 | 924,374 | -3.68(-3.07%) |
Feb 16, 2022 | 120.27 | 120.99 | 118.68 | 120.02 | 1,026,732 | -1.22(-1.01%) |
Feb 15, 2022 | 118.18 | 122.13 | 117.97 | 121.24 | 835,776 | +4.11(+3.51%) |
Feb 14, 2022 | 116.52 | 118.74 | 115.72 | 117.13 | 736,196 | +0.76(+0.65%) |
Feb 11, 2022 | 118.99 | 120.95 | 114.96 | 116.37 | 995,203 | -2.04(-1.73%) |
Feb 10, 2022 | 118.61 | 122.97 | 117.51 | 118.42 | 882,544 | -0.51(-0.43%) |
Feb 09, 2022 | 116.79 | 120.08 | 116.79 | 118.92 | 1,028,035 | +4.37(+3.81%) |
Feb 08, 2022 | 116.08 | 119.00 | 111.78 | 114.56 | 2,035,691 | +9.41(+8.95%) |
Feb 07, 2022 | 104.59 | 105.71 | 102.71 | 105.14 | 1,468,985 | +1.14(+1.09%) |
Feb 04, 2022 | 104.34 | 105.57 | 102.36 | 104.01 | 717,514 | -0.86(-0.82%) |
Feb 03, 2022 | 105.42 | 106.77 | 103.97 | 104.87 | 805,398 | -0.76(-0.72%) |
Feb 02, 2022 | 106.85 | 107.45 | 102.67 | 105.64 | 832,931 | -1.71(-1.59%) |
Feb 01, 2022 | 106.15 | 107.67 | 104.67 | 107.34 | 424,311 | +0.89(+0.84%) |
Jan 31, 2022 | 104.94 | 106.48 | 106.45 | 888,547 | +1.72(+1.64%) | |
Jan 28, 2022 | 102.52 | 104.90 | 100.91 | 104.74 | 668,285 | +1.78(+1.73%) |
Jan 27, 2022 | 106.32 | 107.83 | 101.93 | 102.96 | 1,379,701 | -2.74(-2.60%) |
Jan 26, 2022 | 107.61 | 109.50 | 104.41 | 105.70 | 592,594 | -0.23(-0.21%) |
Jan 25, 2022 | 106.37 | 107.01 | 102.63 | 105.93 | 585,733 | -2.08(-1.93%) |
Jan 24, 2022 | 104.34 | 108.28 | 101.87 | 108.01 | 653,810 | +1.30(+1.22%) |
Jan 21, 2022 | 107.55 | 109.51 | 105.80 | 106.71 | 476,957 | -1.07(-0.99%) |
Jan 20, 2022 | 109.85 | 112.30 | 107.42 | 107.78 | 657,117 | -2.49(-2.26%) |
Jan 19, 2022 | 115.99 | 115.99 | 110.03 | 110.27 | 637,668 | -4.76(-4.14%) |
Jan 18, 2022 | 113.87 | 115.36 | 112.74 | 115.03 | 627,338 | +0.53(+0.46%) |
Jan 14, 2022 | 114.50 | 0 | -0.92(-0.80%) | |||
Jan 13, 2022 | 113.44 | 115.97 | 112.40 | 115.42 | 732,822 | +3.02(+2.68%) |
Jan 12, 2022 | 113.19 | 113.93 | 111.17 | 112.40 | 640,870 | +0.00(+0.00%) |
Jan 11, 2022 | 110.21 | 112.47 | 109.24 | 112.40 | 563,738 | +3.15(+2.89%) |
Jan 10, 2022 | 110.38 | 110.87 | 107.75 | 109.25 | 776,193 | -1.10(-1.00%) |
Jan 07, 2022 | 109.69 | 111.72 | 109.55 | 110.35 | 628,361 | +0.51(+0.46%) |
Jan 06, 2022 | 111.77 | 112.72 | 109.51 | 109.84 | 416,722 | -0.84(-0.76%) |
Jan 05, 2022 | 112.16 | 114.63 | 110.64 | 110.69 | 870,697 | -0.74(-0.66%) |
Jan 04, 2022 | 108.32 | 111.86 | 107.79 | 111.42 | 519,960 | +4.93(+4.63%) |
Jan 03, 2022 | 106.53 | 108.44 | 106.09 | 106.49 | 424,570 | +1.11(+1.05%) |
Dec 31, 2021 | 104.23 | 106.23 | 104.12 | 105.38 | 360,035 | +1.16(+1.12%) |
Dec 30, 2021 | 105.08 | 106.51 | 104.22 | 104.22 | 366,536 | -1.05(-0.99%) |
Dec 29, 2021 | 105.36 | 106.58 | 104.76 | 105.26 | 356,011 | -0.33(-0.31%) |
Dec 28, 2021 | 105.88 | 106.95 | 105.27 | 105.59 | 296,001 | -0.74(-0.70%) |
Dec 27, 2021 | 105.10 | 106.92 | 104.83 | 106.33 | 404,772 | +1.34(+1.27%) |
Dec 23, 2021 | 104.94 | 105.99 | 104.75 | 105.00 | 291,014 | +1.13(+1.08%) |
Dec 22, 2021 | 102.22 | 104.00 | 101.82 | 103.87 | 945,127 | +0.20(+0.19%) |
Dec 21, 2021 | 100.52 | 103.97 | 100.11 | 103.67 | 699,004 | +4.59(+4.63%) |
Dec 20, 2021 | 100.42 | 101.17 | 98.72 | 99.09 | 679,182 | -3.00(-2.94%) |
Dec 17, 2021 | 103.33 | 104.08 | 101.08 | 102.08 | 1,427,753 | -2.49(-2.38%) |
Dec 16, 2021 | 106.10 | 106.48 | 103.89 | 104.57 | 426,100 | -0.08(-0.08%) |
Dec 15, 2021 | 105.74 | 105.74 | 102.92 | 104.65 | 460,989 | -0.80(-0.76%) |
Dec 14, 2021 | 103.77 | 107.50 | 103.77 | 105.45 | 846,823 | +0.96(+0.92%) |
Dec 13, 2021 | 105.88 | 106.60 | 103.03 | 104.49 | 808,982 | -1.97(-1.85%) |
Dec 10, 2021 | 106.71 | 108.63 | 104.67 | 106.46 | 896,268 | -2.66(-2.44%) |
Dec 09, 2021 | 107.73 | 111.78 | 107.31 | 109.12 | 879,735 | +0.94(+0.87%) |
Dec 08, 2021 | 108.12 | 108.75 | 107.33 | 108.19 | 465,236 | -0.11(-0.10%) |
Dec 07, 2021 | 107.75 | 110.25 | 106.69 | 108.30 | 768,097 | +2.18(+2.05%) |
Dec 06, 2021 | 104.16 | 106.80 | 102.86 | 106.12 | 814,294 | +3.22(+3.13%) |
Dec 03, 2021 | 103.74 | 104.04 | 101.68 | 102.90 | 736,851 | -0.16(-0.16%) |
Dec 02, 2021 | 100.11 | 103.40 | 99.83 | 103.06 | 648,192 | +3.87(+3.90%) |