Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 117.81 | 118.75 | 116.93 | 117.83 | 594,296 | +0.74(+0.63%) |
Feb 25, 2022 | 112.30 | 117.24 | 114.78 | 117.09 | 458,316 | +4.04(+3.58%) |
Feb 24, 2022 | 120.88 | 121.52 | 111.05 | 113.04 | 693,805 | -3.30(-2.84%) |
Feb 23, 2022 | 114.46 | 117.37 | 113.60 | 116.35 | 798,089 | +1.16(+1.00%) |
Feb 22, 2022 | 118.60 | 119.67 | 115.17 | 115.19 | 888,301 | -1.47(-1.26%) |
Feb 18, 2022 | 116.66 | 0 | +1.23(+1.07%) | |||
Feb 17, 2022 | 109.39 | 116.58 | 108.35 | 115.42 | 880,600 | +8.13(+7.58%) |
Feb 16, 2022 | 106.88 | 108.14 | 106.50 | 107.29 | 532,875 | +1.37(+1.29%) |
Feb 15, 2022 | 103.80 | 106.21 | 102.53 | 105.92 | 592,148 | -0.03(-0.03%) |
Feb 14, 2022 | 105.91 | 106.42 | 104.39 | 105.95 | 456,201 | +0.78(+0.74%) |
Feb 11, 2022 | 98.89 | 105.64 | 98.75 | 105.17 | 583,943 | +6.67(+6.77%) |
Feb 10, 2022 | 101.63 | 103.00 | 97.90 | 98.51 | 506,100 | -3.89(-3.80%) |
Feb 09, 2022 | 103.42 | 104.25 | 102.15 | 102.39 | 496,975 | -0.94(-0.91%) |
Feb 08, 2022 | 101.78 | 103.42 | 101.57 | 103.34 | 421,889 | +1.83(+1.80%) |
Feb 07, 2022 | 100.08 | 102.07 | 98.90 | 101.51 | 361,626 | +2.18(+2.19%) |
Feb 04, 2022 | 98.62 | 100.50 | 98.34 | 99.33 | 287,361 | +0.42(+0.42%) |
Feb 03, 2022 | 100.54 | 98.78 | 98.92 | 325,001 | -2.07(-2.05%) | |
Feb 02, 2022 | 100.52 | 101.99 | 99.26 | 100.99 | 528,233 | +1.00(+1.00%) |
Feb 01, 2022 | 99.37 | 100.50 | 98.43 | 99.99 | 483,256 | +3.50(+3.63%) |
Jan 28, 2022 | 96.21 | 97.06 | 95.19 | 96.49 | 897,065 | -0.65(-0.67%) |
Jan 27, 2022 | 97.75 | 99.52 | 96.87 | 97.14 | 768,593 | -1.60(-1.62%) |
Jan 26, 2022 | 99.18 | 100.57 | 98.55 | 98.74 | 1,198,810 | -1.54(-1.53%) |
Jan 25, 2022 | 99.41 | 101.11 | 98.98 | 100.28 | 787,967 | +0.68(+0.68%) |
Jan 24, 2022 | 98.88 | 100.00 | 97.51 | 99.60 | 836,521 | +0.24(+0.24%) |
Jan 21, 2022 | 101.47 | 101.60 | 98.51 | 99.35 | 456,205 | -1.64(-1.63%) |
Jan 20, 2022 | 102.85 | 103.44 | 100.93 | 101.00 | 498,658 | -1.16(-1.13%) |
Jan 19, 2022 | 97.41 | 102.55 | 97.41 | 102.15 | 536,838 | +5.52(+5.71%) |
Jan 18, 2022 | 96.72 | 97.18 | 95.36 | 96.63 | 409,741 | -0.08(-0.08%) |
Jan 14, 2022 | 96.71 | 0 | -1.60(-1.63%) | |||
Jan 13, 2022 | 99.53 | 99.82 | 98.06 | 98.31 | 277,861 | -1.16(-1.16%) |
Jan 12, 2022 | 99.42 | 100.15 | 98.14 | 99.47 | 439,526 | +0.05(+0.05%) |
Jan 11, 2022 | 99.07 | 99.70 | 97.85 | 99.42 | 592,640 | +0.35(+0.35%) |
Jan 10, 2022 | 96.48 | 99.87 | 96.12 | 99.07 | 783,725 | +2.59(+2.69%) |
Jan 07, 2022 | 95.71 | 96.99 | 94.81 | 96.48 | 552,548 | +0.72(+0.75%) |
Jan 06, 2022 | 97.15 | 97.55 | 95.20 | 95.76 | 494,094 | -2.64(-2.69%) |
Jan 05, 2022 | 100.08 | 101.29 | 98.19 | 98.40 | 465,862 | -0.96(-0.96%) |
Jan 04, 2022 | 100.71 | 101.37 | 99.06 | 99.36 | 498,253 | -0.93(-0.93%) |
Jan 03, 2022 | 100.39 | 101.48 | 99.81 | 100.29 | 302,880 | -1.59(-1.56%) |
Dec 31, 2021 | 101.66 | 102.25 | 101.26 | 101.88 | 145,842 | +0.47(+0.46%) |
Dec 30, 2021 | 100.80 | 101.74 | 100.62 | 101.41 | 263,311 | +0.48(+0.48%) |
Dec 29, 2021 | 100.32 | 101.25 | 99.93 | 100.93 | 300,128 | -0.20(-0.20%) |
Dec 28, 2021 | 101.19 | 102.05 | 100.77 | 101.13 | 299,929 | -0.18(-0.18%) |
Dec 27, 2021 | 100.32 | 101.43 | 99.50 | 101.32 | 326,049 | +0.97(+0.96%) |
Dec 23, 2021 | 100.11 | 100.79 | 98.84 | 100.35 | 409,134 | +0.23(+0.23%) |
Dec 22, 2021 | 100.59 | 100.70 | 98.65 | 100.11 | 557,089 | +0.25(+0.25%) |
Dec 21, 2021 | 99.21 | 100.60 | 98.22 | 99.86 | 348,321 | +0.80(+0.81%) |
Dec 20, 2021 | 98.09 | 99.39 | 96.37 | 99.06 | 505,666 | +0.96(+0.98%) |
Dec 17, 2021 | 95.54 | 98.55 | 95.14 | 98.10 | 1,545,612 | +3.20(+3.37%) |
Dec 16, 2021 | 94.51 | 95.57 | 94.05 | 94.91 | 514,461 | +1.58(+1.69%) |
Dec 15, 2021 | 93.55 | 93.99 | 91.02 | 93.33 | 559,997 | +0.25(+0.27%) |
Dec 14, 2021 | 93.96 | 95.77 | 92.90 | 93.08 | 501,169 | -1.93(-2.03%) |
Dec 13, 2021 | 95.04 | 95.92 | 94.51 | 95.00 | 537,630 | -0.04(-0.04%) |
Dec 10, 2021 | 96.54 | 96.76 | 94.93 | 95.04 | 525,211 | -1.25(-1.30%) |
Dec 09, 2021 | 97.13 | 97.30 | 95.23 | 96.29 | 426,576 | -1.72(-1.76%) |
Dec 08, 2021 | 97.46 | 98.27 | 96.45 | 98.01 | 385,489 | +0.64(+0.66%) |
Dec 07, 2021 | 95.40 | 97.85 | 95.36 | 97.37 | 625,711 | +2.41(+2.54%) |
Dec 06, 2021 | 95.38 | 96.78 | 94.39 | 94.96 | 541,128 | -0.57(-0.60%) |
Dec 03, 2021 | 96.22 | 97.03 | 94.85 | 95.54 | 510,997 | -0.23(-0.24%) |
Dec 02, 2021 | 94.41 | 96.36 | 93.58 | 95.77 | 531,740 | +1.21(+1.28%) |