Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 103.52 | 104.47 | 102.07 | 103.88 | 1,555,523 | -0.81(-0.78%) |
Feb 25, 2022 | 102.33 | 105.11 | 103.45 | 104.69 | 1,059,004 | +2.42(+2.37%) |
Feb 24, 2022 | 95.99 | 102.75 | 95.63 | 102.27 | 1,421,637 | +5.09(+5.24%) |
Feb 23, 2022 | 99.72 | 100.43 | 96.98 | 97.18 | 835,162 | -1.92(-1.94%) |
Feb 22, 2022 | 99.39 | 100.51 | 97.49 | 99.10 | 797,049 | -0.22(-0.22%) |
Feb 18, 2022 | 99.33 | 0 | +0.70(+0.71%) | |||
Feb 17, 2022 | 101.55 | 102.94 | 98.05 | 98.63 | 1,184,904 | -3.43(-3.36%) |
Feb 16, 2022 | 101.49 | 102.74 | 99.83 | 102.06 | 1,441,674 | -0.18(-0.17%) |
Feb 15, 2022 | 103.93 | 105.45 | 101.39 | 102.23 | 1,421,104 | -0.22(-0.22%) |
Feb 14, 2022 | 103.76 | 105.72 | 102.32 | 102.45 | 1,134,074 | -1.22(-1.18%) |
Feb 11, 2022 | 105.14 | 107.73 | 102.76 | 103.68 | 1,468,506 | -1.06(-1.01%) |
Feb 10, 2022 | 102.33 | 106.95 | 102.33 | 104.74 | 1,183,228 | -0.22(-0.21%) |
Feb 09, 2022 | 103.90 | 106.19 | 102.17 | 104.96 | 1,227,123 | +2.66(+2.60%) |
Feb 08, 2022 | 101.87 | 103.29 | 100.36 | 102.31 | 1,232,816 | +0.17(+0.16%) |
Feb 07, 2022 | 101.56 | 104.33 | 101.47 | 102.14 | 1,074,995 | +0.65(+0.64%) |
Feb 04, 2022 | 99.25 | 102.20 | 98.27 | 101.49 | 1,319,301 | +0.12(+0.11%) |
Feb 03, 2022 | 98.93 | 101.38 | 1,095,221 | -2.04(-1.98%) | ||
Feb 02, 2022 | 100.14 | 104.35 | 100.14 | 103.42 | 1,917,467 | +4.03(+4.06%) |
Feb 01, 2022 | 100.88 | 104.57 | 97.59 | 99.39 | 2,279,735 | +6.23(+6.68%) |
Jan 31, 2022 | 91.22 | 93.19 | 93.16 | 1,597,424 | +2.31(+2.54%) | |
Jan 28, 2022 | 87.91 | 90.86 | 86.41 | 90.86 | 1,865,370 | +3.28(+3.74%) |
Jan 27, 2022 | 91.41 | 92.80 | 87.44 | 87.58 | 1,642,127 | -2.47(-2.74%) |
Jan 26, 2022 | 92.24 | 93.35 | 89.40 | 90.04 | 1,055,945 | -1.04(-1.14%) |
Jan 25, 2022 | 92.39 | 93.25 | 88.88 | 91.08 | 1,019,266 | -3.44(-3.64%) |
Jan 24, 2022 | 90.31 | 94.68 | 86.10 | 94.52 | 1,839,326 | +3.66(+4.03%) |
Jan 21, 2022 | 93.39 | 93.97 | 90.72 | 90.86 | 1,614,123 | -2.50(-2.68%) |
Jan 20, 2022 | 94.83 | 96.47 | 93.34 | 93.36 | 986,034 | -0.65(-0.69%) |
Jan 19, 2022 | 94.18 | 96.76 | 93.56 | 94.01 | 763,013 | +0.21(+0.22%) |
Jan 18, 2022 | 94.76 | 95.13 | 92.95 | 93.80 | 1,029,743 | -2.75(-2.85%) |
Jan 14, 2022 | 96.55 | 0 | -1.87(-1.90%) | |||
Jan 13, 2022 | 105.82 | 105.90 | 98.15 | 98.43 | 1,229,851 | -7.60(-7.16%) |
Jan 12, 2022 | 107.02 | 108.39 | 104.22 | 106.02 | 798,665 | -0.97(-0.91%) |
Jan 11, 2022 | 105.82 | 107.38 | 103.75 | 107.00 | 877,126 | +1.12(+1.06%) |
Jan 10, 2022 | 100.74 | 106.41 | 99.26 | 105.87 | 1,336,408 | +3.09(+3.01%) |
Jan 07, 2022 | 105.16 | 105.53 | 101.91 | 102.78 | 1,010,474 | -2.79(-2.64%) |
Jan 06, 2022 | 106.22 | 107.65 | 103.78 | 105.57 | 1,235,366 | -2.03(-1.88%) |
Jan 05, 2022 | 115.46 | 116.30 | 107.25 | 107.60 | 1,843,390 | -8.24(-7.11%) |
Jan 04, 2022 | 120.09 | 120.09 | 114.81 | 115.84 | 1,374,836 | -4.89(-4.05%) |
Jan 03, 2022 | 127.87 | 128.47 | 120.12 | 120.73 | 1,011,177 | -7.31(-5.71%) |
Dec 31, 2021 | 125.77 | 129.43 | 125.77 | 128.04 | 878,774 | +2.11(+1.68%) |
Dec 30, 2021 | 124.15 | 126.58 | 124.15 | 125.93 | 371,755 | +1.56(+1.25%) |
Dec 29, 2021 | 123.42 | 124.49 | 122.20 | 124.37 | 419,068 | +1.17(+0.95%) |
Dec 28, 2021 | 124.30 | 124.30 | 121.57 | 123.20 | 324,923 | -0.71(-0.57%) |
Dec 27, 2021 | 122.76 | 123.92 | 122.76 | 123.91 | 311,735 | +1.49(+1.21%) |
Dec 23, 2021 | 121.84 | 123.39 | 121.84 | 122.43 | 400,530 | +1.23(+1.01%) |
Dec 22, 2021 | 118.57 | 121.72 | 118.00 | 121.20 | 472,372 | +2.49(+2.09%) |
Dec 21, 2021 | 115.61 | 118.98 | 114.96 | 118.71 | 543,495 | +3.95(+3.44%) |
Dec 20, 2021 | 115.70 | 116.37 | 113.84 | 114.76 | 637,810 | -1.70(-1.46%) |
Dec 17, 2021 | 113.86 | 117.58 | 112.14 | 116.46 | 1,832,704 | +2.23(+1.96%) |
Dec 16, 2021 | 117.82 | 118.34 | 113.79 | 114.23 | 657,022 | -3.20(-2.72%) |
Dec 15, 2021 | 115.10 | 117.63 | 113.81 | 117.42 | 462,878 | +2.83(+2.47%) |
Dec 14, 2021 | 115.33 | 115.44 | 112.83 | 114.60 | 699,765 | -1.82(-1.56%) |
Dec 13, 2021 | 114.79 | 116.81 | 114.51 | 116.42 | 513,520 | +1.07(+0.93%) |
Dec 10, 2021 | 116.35 | 118.13 | 114.97 | 115.35 | 542,966 | -1.03(-0.88%) |
Dec 09, 2021 | 119.23 | 119.23 | 116.16 | 116.38 | 471,843 | -2.75(-2.31%) |
Dec 08, 2021 | 117.76 | 120.33 | 117.09 | 119.12 | 449,674 | +2.06(+1.76%) |
Dec 07, 2021 | 117.17 | 119.19 | 115.88 | 117.06 | 901,546 | +1.17(+1.01%) |
Dec 06, 2021 | 112.99 | 116.06 | 111.52 | 115.89 | 861,275 | +2.99(+2.65%) |
Dec 03, 2021 | 116.22 | 116.22 | 111.31 | 112.90 | 1,048,009 | -2.75(-2.38%) |
Dec 02, 2021 | 113.71 | 116.19 | 113.01 | 115.65 | 1,045,981 | +1.32(+1.15%) |