Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.99 | 99.68 | 97.53 | 99.17 | 486,175 | +0.13(+0.13%) |
Feb 25, 2022 | 98.04 | 99.07 | 97.33 | 99.04 | 687,519 | +1.25(+1.28%) |
Feb 24, 2022 | 90.72 | 97.94 | 90.53 | 97.79 | 1,053,084 | +3.91(+4.17%) |
Feb 23, 2022 | 97.25 | 97.62 | 93.84 | 93.88 | 521,795 | -2.37(-2.46%) |
Feb 22, 2022 | 96.30 | 98.04 | 95.21 | 96.25 | 517,815 | -0.91(-0.94%) |
Feb 18, 2022 | 97.16 | 0 | -1.35(-1.37%) | |||
Feb 17, 2022 | 100.99 | 101.08 | 98.41 | 98.50 | 501,327 | -3.66(-3.59%) |
Feb 16, 2022 | 101.60 | 102.46 | 100.48 | 102.17 | 264,263 | -0.26(-0.25%) |
Feb 15, 2022 | 101.21 | 102.48 | 101.00 | 102.43 | 361,751 | +2.74(+2.75%) |
Feb 14, 2022 | 99.36 | 100.62 | 98.59 | 99.68 | 448,098 | +0.02(+0.02%) |
Feb 11, 2022 | 103.32 | 103.82 | 99.20 | 99.66 | 514,853 | -3.47(-3.36%) |
Feb 10, 2022 | 103.76 | 105.74 | 102.64 | 103.13 | 331,879 | -2.52(-2.38%) |
Feb 09, 2022 | 104.39 | 105.65 | 103.98 | 105.64 | 513,313 | +2.57(+2.50%) |
Feb 08, 2022 | 101.34 | 103.38 | 101.26 | 103.07 | 410,852 | +1.21(+1.19%) |
Feb 07, 2022 | 103.07 | 103.73 | 101.50 | 101.86 | 373,983 | -0.93(-0.91%) |
Feb 04, 2022 | 101.55 | 103.77 | 100.91 | 102.79 | 369,833 | +0.98(+0.96%) |
Feb 03, 2022 | 103.61 | 101.53 | 101.81 | 471,956 | -4.74(-4.45%) | |
Feb 02, 2022 | 106.83 | 107.11 | 105.22 | 106.56 | 482,780 | +1.74(+1.66%) |
Feb 01, 2022 | 104.75 | 104.96 | 102.97 | 104.81 | 587,791 | +0.58(+0.55%) |
Jan 31, 2022 | 101.50 | 104.36 | 104.24 | 479,274 | +3.19(+3.16%) | |
Jan 28, 2022 | 98.31 | 101.11 | 96.76 | 101.05 | 835,143 | +3.62(+3.72%) |
Jan 27, 2022 | 100.01 | 100.58 | 97.16 | 97.42 | 837,519 | -0.85(-0.87%) |
Jan 26, 2022 | 100.83 | 101.88 | 97.28 | 98.28 | 1,605,211 | +0.48(+0.49%) |
Jan 25, 2022 | 98.64 | 99.52 | 96.97 | 97.80 | 617,912 | -2.84(-2.82%) |
Jan 24, 2022 | 97.77 | 100.76 | 94.53 | 100.64 | 2,150,093 | +1.00(+1.00%) |
Jan 21, 2022 | 101.48 | 102.84 | 99.64 | 99.64 | 1,160,457 | -2.27(-2.23%) |
Jan 20, 2022 | 104.36 | 105.56 | 101.77 | 101.91 | 1,002,433 | -1.45(-1.40%) |
Jan 19, 2022 | 105.06 | 106.42 | 103.28 | 103.36 | 646,446 | -1.29(-1.23%) |
Jan 18, 2022 | 105.71 | 106.54 | 104.39 | 104.64 | 700,974 | -2.96(-2.75%) |
Jan 14, 2022 | 107.61 | 0 | +1.07(+1.00%) | |||
Jan 13, 2022 | 110.17 | 110.48 | 106.28 | 106.54 | 773,195 | -3.18(-2.90%) |
Jan 12, 2022 | 110.13 | 110.87 | 109.12 | 109.72 | 465,328 | +0.53(+0.48%) |
Jan 11, 2022 | 107.50 | 109.35 | 106.81 | 109.19 | 604,758 | +1.42(+1.31%) |
Jan 10, 2022 | 105.69 | 107.90 | 104.24 | 107.77 | 1,562,961 | +0.41(+0.38%) |
Jan 07, 2022 | 108.41 | 109.17 | 106.51 | 107.37 | 8,260,762 | -1.10(-1.01%) |
Jan 06, 2022 | 107.94 | 109.53 | 107.48 | 108.47 | 1,067,207 | -0.13(-0.12%) |
Jan 05, 2022 | 112.02 | 112.06 | 108.56 | 108.59 | 769,277 | -4.21(-3.73%) |
Jan 04, 2022 | 114.46 | 114.58 | 111.64 | 112.80 | 769,228 | -1.49(-1.30%) |
Jan 03, 2022 | 113.84 | 114.68 | 113.03 | 114.29 | 890,881 | +0.59(+0.51%) |
Dec 31, 2021 | 114.34 | 114.64 | 113.63 | 113.70 | 209,838 | -0.78(-0.68%) |
Dec 30, 2021 | 115.00 | 115.54 | 114.31 | 114.49 | 354,989 | -0.48(-0.42%) |
Dec 29, 2021 | 115.00 | 115.47 | 114.36 | 114.97 | 317,622 | -0.05(-0.04%) |
Dec 28, 2021 | 116.22 | 116.22 | 114.75 | 115.02 | 573,073 | -0.93(-0.80%) |
Dec 27, 2021 | 114.06 | 115.95 | 114.06 | 115.95 | 582,908 | +2.32(+2.04%) |
Dec 23, 2021 | 113.09 | 114.05 | 113.01 | 113.64 | 410,206 | +0.66(+0.59%) |
Dec 22, 2021 | 111.58 | 113.01 | 111.27 | 112.97 | 429,527 | +1.26(+1.13%) |
Dec 21, 2021 | 110.15 | 111.85 | 108.93 | 111.72 | 561,528 | +2.74(+2.52%) |
Dec 20, 2021 | 108.64 | 109.19 | 108.02 | 108.97 | 1,220,208 | -1.08(-0.98%) |
Dec 17, 2021 | 109.26 | 111.12 | 108.86 | 110.05 | 578,657 | -0.52(-0.47%) |
Dec 16, 2021 | 114.20 | 114.41 | 109.86 | 110.58 | 351,719 | -3.62(-3.17%) |
Dec 15, 2021 | 111.33 | 114.31 | 110.10 | 114.20 | 637,875 | +2.95(+2.65%) |
Dec 14, 2021 | 111.58 | 112.20 | 109.91 | 111.25 | 395,957 | -1.90(-1.68%) |
Dec 13, 2021 | 114.91 | 115.22 | 113.06 | 113.15 | 359,045 | -1.65(-1.44%) |
Dec 10, 2021 | 114.31 | 114.93 | 113.52 | 114.80 | 279,083 | +1.71(+1.51%) |
Dec 09, 2021 | 114.35 | 115.09 | 112.93 | 113.09 | 512,934 | -1.45(-1.27%) |
Dec 08, 2021 | 113.94 | 114.66 | 113.24 | 114.54 | 316,929 | +0.78(+0.69%) |
Dec 07, 2021 | 112.14 | 113.98 | 112.14 | 113.76 | 379,875 | +4.00(+3.64%) |
Dec 06, 2021 | 109.09 | 110.07 | 107.81 | 109.76 | 522,107 | +0.84(+0.77%) |
Dec 03, 2021 | 111.33 | 111.67 | 107.63 | 108.92 | 4,774,257 | -2.00(-1.80%) |
Dec 02, 2021 | 109.18 | 111.47 | 109.00 | 110.92 | 564,033 | +0.94(+0.85%) |