Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 86.98 | 89.02 | 86.98 | 88.15 | 674,878 | +0.19(+0.22%) |
Feb 25, 2022 | 88.15 | 88.18 | 86.70 | 87.96 | 702,749 | -0.10(-0.11%) |
Feb 24, 2022 | 81.48 | 88.28 | 81.38 | 88.06 | 890,366 | +3.86(+4.58%) |
Feb 23, 2022 | 87.90 | 87.91 | 84.11 | 84.20 | 872,908 | -2.55(-2.94%) |
Feb 22, 2022 | 87.11 | 89.69 | 86.55 | 86.75 | 1,354,644 | -1.06(-1.21%) |
Feb 18, 2022 | 87.81 | 0 | -2.70(-2.98%) | |||
Feb 17, 2022 | 94.58 | 94.58 | 90.39 | 90.51 | 547,466 | -4.94(-5.18%) |
Feb 16, 2022 | 96.11 | 96.11 | 94.51 | 95.45 | 434,465 | -1.05(-1.09%) |
Feb 15, 2022 | 95.98 | 97.11 | 95.15 | 96.50 | 914,937 | +2.03(+2.15%) |
Feb 14, 2022 | 95.31 | 96.95 | 93.70 | 94.47 | 675,613 | -0.55(-0.58%) |
Feb 11, 2022 | 96.37 | 98.62 | 94.58 | 95.02 | 455,045 | -1.15(-1.20%) |
Feb 10, 2022 | 96.26 | 98.49 | 95.36 | 96.17 | 698,844 | -1.91(-1.95%) |
Feb 09, 2022 | 98.13 | 98.71 | 96.96 | 98.08 | 1,084,521 | +1.55(+1.61%) |
Feb 08, 2022 | 96.00 | 97.22 | 95.66 | 96.53 | 600,775 | +0.08(+0.08%) |
Feb 07, 2022 | 96.96 | 98.69 | 96.12 | 96.45 | 543,347 | -0.50(-0.52%) |
Feb 04, 2022 | 96.23 | 98.02 | 95.48 | 96.95 | 550,311 | +0.55(+0.57%) |
Feb 03, 2022 | 98.21 | 96.36 | 96.40 | 376,032 | -4.02(-4.00%) | |
Feb 02, 2022 | 103.03 | 103.11 | 99.94 | 100.42 | 585,958 | -2.18(-2.12%) |
Feb 01, 2022 | 101.23 | 102.92 | 99.00 | 102.60 | 527,649 | +1.76(+1.75%) |
Jan 31, 2022 | 97.22 | 101.13 | 100.84 | 775,911 | +4.08(+4.22%) | |
Jan 28, 2022 | 94.61 | 96.93 | 92.70 | 96.76 | 491,462 | +2.81(+2.99%) |
Jan 27, 2022 | 96.48 | 97.41 | 93.62 | 93.95 | 637,649 | -1.48(-1.55%) |
Jan 26, 2022 | 98.89 | 100.25 | 95.14 | 95.43 | 450,621 | -1.32(-1.36%) |
Jan 25, 2022 | 98.25 | 99.85 | 96.04 | 96.75 | 702,046 | -2.92(-2.93%) |
Jan 24, 2022 | 96.16 | 99.89 | 94.79 | 99.67 | 939,848 | +0.85(+0.86%) |
Jan 21, 2022 | 101.03 | 102.01 | 98.66 | 98.82 | 448,384 | -2.40(-2.37%) |
Jan 20, 2022 | 102.85 | 104.48 | 100.95 | 101.22 | 426,984 | -0.44(-0.43%) |
Jan 19, 2022 | 102.10 | 104.14 | 101.34 | 101.66 | 403,680 | +0.00(+0.00%) |
Jan 18, 2022 | 102.13 | 103.38 | 100.91 | 101.66 | 478,167 | -2.00(-1.93%) |
Jan 14, 2022 | 103.66 | 0 | -0.04(-0.04%) | |||
Jan 13, 2022 | 105.84 | 107.34 | 103.59 | 103.70 | 456,344 | -2.46(-2.32%) |
Jan 12, 2022 | 108.97 | 109.38 | 105.00 | 106.16 | 630,295 | -2.14(-1.98%) |
Jan 11, 2022 | 106.48 | 110.08 | 106.48 | 108.30 | 616,681 | +1.38(+1.29%) |
Jan 10, 2022 | 105.12 | 107.04 | 102.85 | 106.92 | 484,723 | +0.53(+0.50%) |
Jan 07, 2022 | 107.31 | 108.42 | 105.59 | 106.39 | 369,375 | -0.85(-0.79%) |
Jan 06, 2022 | 106.64 | 109.17 | 105.63 | 107.24 | 502,266 | +0.03(+0.03%) |
Jan 05, 2022 | 111.77 | 112.90 | 107.12 | 107.21 | 470,486 | -5.71(-5.06%) |
Jan 04, 2022 | 113.50 | 114.00 | 111.11 | 112.92 | 350,712 | -0.37(-0.33%) |
Jan 03, 2022 | 113.81 | 114.00 | 111.78 | 113.29 | 438,821 | -0.24(-0.21%) |
Dec 31, 2021 | 113.05 | 114.94 | 112.50 | 113.53 | 473,997 | +0.44(+0.39%) |
Dec 30, 2021 | 113.46 | 114.70 | 112.92 | 113.09 | 353,221 | -0.73(-0.64%) |
Dec 29, 2021 | 113.49 | 114.23 | 111.95 | 113.82 | 288,729 | +0.40(+0.35%) |
Dec 28, 2021 | 114.00 | 114.00 | 112.47 | 113.42 | 272,272 | -0.69(-0.60%) |
Dec 27, 2021 | 114.31 | 114.66 | 112.61 | 114.11 | 201,003 | +0.30(+0.26%) |
Dec 23, 2021 | 113.69 | 114.69 | 112.51 | 113.81 | 277,226 | +0.26(+0.23%) |
Dec 22, 2021 | 112.98 | 113.77 | 112.22 | 113.55 | 371,915 | +0.81(+0.72%) |
Dec 21, 2021 | 110.15 | 112.93 | 109.53 | 112.74 | 406,222 | +3.01(+2.74%) |
Dec 20, 2021 | 109.42 | 111.67 | 108.19 | 109.73 | 532,690 | -2.51(-2.24%) |
Dec 17, 2021 | 113.11 | 114.14 | 110.54 | 112.24 | 1,275,965 | -1.59(-1.40%) |
Dec 16, 2021 | 114.59 | 115.42 | 112.55 | 113.83 | 506,383 | -0.27(-0.24%) |
Dec 15, 2021 | 111.00 | 114.20 | 109.92 | 114.10 | 462,526 | +2.23(+1.99%) |
Dec 14, 2021 | 112.53 | 113.64 | 110.26 | 111.87 | 504,753 | -2.00(-1.76%) |
Dec 13, 2021 | 114.14 | 115.78 | 113.41 | 113.87 | 526,780 | -0.19(-0.17%) |
Dec 10, 2021 | 114.18 | 115.51 | 113.03 | 114.06 | 387,437 | +0.12(+0.11%) |
Dec 09, 2021 | 117.56 | 118.66 | 113.90 | 113.94 | 635,268 | -4.05(-3.43%) |
Dec 08, 2021 | 116.01 | 118.86 | 115.47 | 117.99 | 568,701 | +2.29(+1.98%) |
Dec 07, 2021 | 116.10 | 117.99 | 113.83 | 115.70 | 578,677 | +1.56(+1.37%) |
Dec 06, 2021 | 110.51 | 114.77 | 108.20 | 114.14 | 707,368 | +2.89(+2.60%) |
Dec 03, 2021 | 115.62 | 117.90 | 107.17 | 111.25 | 2,056,609 | -5.93(-5.06%) |
Dec 02, 2021 | 112.92 | 118.30 | 112.58 | 117.18 | 905,758 | +4.26(+3.77%) |