Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.57 | 107.30 | 104.23 | 107.11 | 834,107 | +0.54(+0.51%) |
Feb 25, 2022 | 103.62 | 107.13 | 104.19 | 106.57 | 449,171 | +3.74(+3.64%) |
Feb 24, 2022 | 101.46 | 103.39 | 99.02 | 102.83 | 792,503 | -0.28(-0.27%) |
Feb 23, 2022 | 106.75 | 107.96 | 101.89 | 103.11 | 798,648 | -2.06(-1.96%) |
Feb 22, 2022 | 103.56 | 107.45 | 103.13 | 105.17 | 760,240 | +1.12(+1.08%) |
Feb 18, 2022 | 104.05 | 0 | -2.22(-2.09%) | |||
Feb 17, 2022 | 105.31 | 107.07 | 104.45 | 106.27 | 1,002,081 | -0.13(-0.12%) |
Feb 16, 2022 | 101.61 | 107.43 | 101.55 | 106.39 | 1,183,570 | +3.77(+3.67%) |
Feb 15, 2022 | 99.69 | 102.64 | 99.40 | 102.62 | 542,838 | +3.49(+3.52%) |
Feb 14, 2022 | 99.74 | 100.30 | 96.87 | 99.14 | 667,852 | -1.00(-1.00%) |
Feb 11, 2022 | 99.24 | 101.66 | 99.14 | 100.14 | 362,114 | +0.19(+0.19%) |
Feb 10, 2022 | 99.81 | 102.69 | 99.47 | 99.94 | 542,322 | -0.36(-0.36%) |
Feb 09, 2022 | 99.65 | 101.50 | 99.21 | 100.30 | 569,605 | +1.14(+1.15%) |
Feb 08, 2022 | 97.31 | 99.23 | 96.92 | 99.16 | 297,228 | +2.60(+2.70%) |
Feb 07, 2022 | 98.06 | 98.06 | 95.70 | 96.55 | 648,513 | -1.78(-1.81%) |
Feb 04, 2022 | 97.89 | 99.92 | 97.09 | 98.34 | 475,768 | -0.11(-0.11%) |
Feb 03, 2022 | 97.64 | 98.44 | 378,501 | +0.15(+0.16%) | ||
Feb 02, 2022 | 97.95 | 99.20 | 95.97 | 98.29 | 528,162 | -0.18(-0.19%) |
Feb 01, 2022 | 95.86 | 98.67 | 95.68 | 98.47 | 554,110 | +2.94(+3.08%) |
Jan 31, 2022 | 92.86 | 95.65 | 95.53 | 528,714 | +1.83(+1.95%) | |
Jan 28, 2022 | 95.63 | 96.35 | 91.73 | 93.70 | 617,063 | -2.43(-2.53%) |
Jan 27, 2022 | 95.05 | 97.48 | 94.07 | 96.13 | 590,812 | +2.75(+2.95%) |
Jan 26, 2022 | 96.22 | 97.83 | 91.91 | 93.38 | 1,581,911 | -2.33(-2.44%) |
Jan 25, 2022 | 93.24 | 96.47 | 91.26 | 95.71 | 663,506 | +0.31(+0.32%) |
Jan 24, 2022 | 92.50 | 95.56 | 90.59 | 95.40 | 611,911 | +0.41(+0.43%) |
Jan 21, 2022 | 97.38 | 98.10 | 94.26 | 94.99 | 463,477 | -3.28(-3.34%) |
Jan 20, 2022 | 101.78 | 101.81 | 98.07 | 98.28 | 504,411 | -3.73(-3.66%) |
Jan 19, 2022 | 102.98 | 103.82 | 101.99 | 102.01 | 643,930 | -0.79(-0.77%) |
Jan 18, 2022 | 104.83 | 105.56 | 101.17 | 102.80 | 1,143,422 | -1.06(-1.02%) |
Jan 14, 2022 | 103.86 | 0 | +2.14(+2.10%) | |||
Jan 13, 2022 | 100.53 | 103.02 | 100.37 | 101.72 | 503,899 | +1.58(+1.58%) |
Jan 12, 2022 | 99.52 | 100.14 | 97.62 | 100.14 | 745,349 | +2.01(+2.05%) |
Jan 11, 2022 | 99.17 | 99.26 | 96.78 | 98.12 | 637,006 | -0.30(-0.30%) |
Jan 10, 2022 | 100.19 | 100.97 | 97.44 | 98.42 | 603,578 | -1.64(-1.64%) |
Jan 07, 2022 | 98.94 | 100.54 | 98.55 | 100.06 | 584,945 | +1.58(+1.60%) |
Jan 06, 2022 | 99.83 | 100.72 | 97.93 | 98.48 | 768,314 | +0.19(+0.20%) |
Jan 05, 2022 | 100.01 | 101.11 | 98.20 | 98.29 | 871,317 | -0.53(-0.54%) |
Jan 04, 2022 | 96.19 | 99.43 | 95.55 | 98.82 | 506,679 | +4.43(+4.69%) |
Jan 03, 2022 | 94.95 | 96.42 | 94.36 | 94.39 | 339,298 | +0.34(+0.36%) |
Dec 31, 2021 | 93.94 | 94.85 | 93.72 | 94.06 | 293,500 | -0.12(-0.12%) |
Dec 30, 2021 | 94.62 | 95.55 | 94.08 | 94.17 | 213,192 | +0.00(+0.00%) |
Dec 29, 2021 | 93.34 | 94.55 | 93.16 | 94.17 | 185,257 | +0.51(+0.55%) |
Dec 28, 2021 | 92.30 | 94.44 | 92.30 | 93.66 | 329,271 | +1.37(+1.48%) |
Dec 27, 2021 | 91.87 | 92.47 | 90.77 | 92.29 | 260,264 | +1.01(+1.10%) |
Dec 23, 2021 | 89.94 | 91.95 | 89.51 | 91.29 | 340,480 | +1.79(+2.00%) |
Dec 22, 2021 | 87.52 | 89.87 | 86.66 | 89.49 | 618,398 | +1.98(+2.26%) |
Dec 21, 2021 | 87.26 | 88.82 | 87.19 | 87.52 | 528,800 | +1.70(+1.99%) |
Dec 20, 2021 | 86.97 | 87.68 | 85.61 | 85.81 | 1,028,564 | -3.50(-3.91%) |
Dec 17, 2021 | 89.32 | 90.82 | 87.16 | 89.31 | 777,863 | -0.01(-0.01%) |
Dec 16, 2021 | 89.20 | 90.78 | 88.75 | 89.32 | 666,958 | +0.95(+1.07%) |
Dec 15, 2021 | 90.06 | 90.21 | 86.08 | 88.37 | 772,629 | -2.09(-2.31%) |
Dec 14, 2021 | 89.78 | 92.04 | 89.54 | 90.46 | 576,195 | +0.18(+0.20%) |
Dec 13, 2021 | 92.29 | 92.56 | 89.05 | 90.28 | 541,086 | -2.49(-2.68%) |
Dec 10, 2021 | 93.88 | 94.14 | 91.88 | 92.77 | 256,301 | -0.26(-0.28%) |
Dec 09, 2021 | 92.96 | 93.91 | 92.47 | 93.03 | 448,478 | -1.03(-1.09%) |
Dec 08, 2021 | 94.49 | 94.95 | 93.69 | 94.06 | 336,210 | +0.21(+0.23%) |
Dec 07, 2021 | 93.80 | 96.65 | 93.49 | 93.84 | 557,754 | +1.20(+1.30%) |
Dec 06, 2021 | 92.15 | 93.91 | 91.58 | 92.64 | 477,989 | +1.61(+1.77%) |
Dec 03, 2021 | 89.77 | 92.09 | 89.77 | 91.03 | 523,603 | +1.71(+1.92%) |
Dec 02, 2021 | 86.89 | 90.03 | 85.88 | 89.32 | 675,535 | +2.94(+3.41%) |