Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 98.72 | 99.88 | 97.29 | 98.66 | 335,257 | -1.97(-1.95%) |
Feb 25, 2022 | 98.85 | 100.78 | 97.92 | 100.62 | 320,714 | +2.55(+2.60%) |
Feb 24, 2022 | 93.80 | 98.42 | 93.10 | 98.08 | 336,504 | +1.76(+1.83%) |
Feb 23, 2022 | 99.77 | 100.54 | 96.22 | 96.31 | 340,363 | -2.82(-2.84%) |
Feb 22, 2022 | 100.16 | 102.00 | 98.37 | 99.13 | 235,776 | -2.20(-2.17%) |
Feb 18, 2022 | 101.33 | 0 | +0.04(+0.04%) | |||
Feb 17, 2022 | 101.51 | 102.48 | 100.78 | 101.29 | 264,605 | -1.53(-1.49%) |
Feb 16, 2022 | 101.76 | 103.45 | 101.66 | 102.83 | 205,367 | +0.17(+0.16%) |
Feb 15, 2022 | 99.38 | 102.76 | 99.13 | 102.66 | 256,118 | +4.48(+4.56%) |
Feb 14, 2022 | 98.76 | 99.46 | 97.14 | 98.18 | 409,357 | -0.78(-0.79%) |
Feb 11, 2022 | 101.83 | 102.66 | 98.77 | 98.97 | 268,703 | -2.84(-2.79%) |
Feb 10, 2022 | 101.82 | 104.09 | 101.21 | 101.81 | 342,824 | -1.67(-1.61%) |
Feb 09, 2022 | 102.99 | 103.98 | 102.03 | 103.47 | 239,731 | +1.56(+1.53%) |
Feb 08, 2022 | 100.62 | 102.52 | 100.02 | 101.91 | 324,345 | +1.09(+1.08%) |
Feb 07, 2022 | 101.37 | 102.03 | 100.74 | 100.83 | 307,225 | -0.24(-0.24%) |
Feb 04, 2022 | 100.34 | 101.48 | 98.85 | 101.07 | 306,053 | -0.19(-0.19%) |
Feb 03, 2022 | 102.83 | 101.24 | 101.27 | 255,412 | -2.64(-2.54%) | |
Feb 02, 2022 | 101.50 | 104.23 | 101.37 | 103.90 | 442,599 | +2.96(+2.93%) |
Feb 01, 2022 | 101.04 | 101.64 | 99.03 | 100.94 | 290,149 | -0.37(-0.36%) |
Jan 31, 2022 | 97.05 | 101.49 | 101.31 | 400,867 | +3.69(+3.78%) | |
Jan 28, 2022 | 96.66 | 97.73 | 94.40 | 97.62 | 301,065 | +0.62(+0.64%) |
Jan 27, 2022 | 98.70 | 99.96 | 96.38 | 97.00 | 252,212 | -0.48(-0.50%) |
Jan 26, 2022 | 98.49 | 100.55 | 96.58 | 97.49 | 367,687 | +0.47(+0.48%) |
Jan 25, 2022 | 98.82 | 99.46 | 96.28 | 97.02 | 444,708 | -4.33(-4.27%) |
Jan 24, 2022 | 99.86 | 101.60 | 97.50 | 101.35 | 549,585 | +0.29(+0.29%) |
Jan 21, 2022 | 101.86 | 104.27 | 100.89 | 101.06 | 618,928 | -1.36(-1.32%) |
Jan 20, 2022 | 103.14 | 105.47 | 101.89 | 102.42 | 386,424 | -0.33(-0.32%) |
Jan 19, 2022 | 103.36 | 104.08 | 101.87 | 102.75 | 484,949 | -0.11(-0.10%) |
Jan 18, 2022 | 101.94 | 104.12 | 100.81 | 102.85 | 413,688 | -0.35(-0.34%) |
Jan 14, 2022 | 103.20 | 0 | -2.22(-2.11%) | |||
Jan 13, 2022 | 105.13 | 106.87 | 104.22 | 105.42 | 697,132 | +0.69(+0.65%) |
Jan 12, 2022 | 107.54 | 107.74 | 103.95 | 104.74 | 586,585 | +0.92(+0.88%) |
Jan 11, 2022 | 110.24 | 111.40 | 102.18 | 103.82 | 607,814 | -2.27(-2.14%) |
Jan 10, 2022 | 104.78 | 106.19 | 103.08 | 106.09 | 337,807 | +0.54(+0.51%) |
Jan 07, 2022 | 110.28 | 110.36 | 105.24 | 105.55 | 271,860 | -4.31(-3.92%) |
Jan 06, 2022 | 111.94 | 112.80 | 109.50 | 109.86 | 398,961 | -1.86(-1.67%) |
Jan 05, 2022 | 113.67 | 115.26 | 111.61 | 111.72 | 445,728 | -1.62(-1.43%) |
Jan 04, 2022 | 111.62 | 115.01 | 110.65 | 113.34 | 489,022 | +2.84(+2.57%) |
Jan 03, 2022 | 111.13 | 113.47 | 109.73 | 110.50 | 276,716 | +0.02(+0.02%) |
Dec 31, 2021 | 110.19 | 111.44 | 109.91 | 110.49 | 142,974 | +0.52(+0.47%) |
Dec 30, 2021 | 111.36 | 111.79 | 109.79 | 109.96 | 161,809 | -1.07(-0.97%) |
Dec 29, 2021 | 110.38 | 111.77 | 110.13 | 111.04 | 186,267 | +0.01(+0.01%) |
Dec 28, 2021 | 111.64 | 111.83 | 110.06 | 111.03 | 128,295 | -0.07(-0.06%) |
Dec 27, 2021 | 109.66 | 111.17 | 109.38 | 111.09 | 192,792 | +1.73(+1.58%) |
Dec 23, 2021 | 109.00 | 111.03 | 108.41 | 109.36 | 210,771 | +1.30(+1.20%) |
Dec 22, 2021 | 106.05 | 108.36 | 105.43 | 108.07 | 213,726 | +2.41(+2.29%) |
Dec 21, 2021 | 102.54 | 105.99 | 102.54 | 105.66 | 314,980 | +4.20(+4.14%) |
Dec 20, 2021 | 102.63 | 102.91 | 99.82 | 101.45 | 344,218 | -3.20(-3.06%) |
Dec 17, 2021 | 106.05 | 107.36 | 104.43 | 104.65 | 653,300 | -1.77(-1.66%) |
Dec 16, 2021 | 106.27 | 108.03 | 105.58 | 106.42 | 496,402 | +2.94(+2.84%) |
Dec 15, 2021 | 103.50 | 103.54 | 100.81 | 103.48 | 482,291 | +0.13(+0.13%) |
Dec 14, 2021 | 102.41 | 104.62 | 101.84 | 103.35 | 464,056 | +0.56(+0.54%) |
Dec 13, 2021 | 105.12 | 105.77 | 101.90 | 102.79 | 317,896 | -2.49(-2.37%) |
Dec 10, 2021 | 105.60 | 108.96 | 104.35 | 105.28 | 464,922 | +1.41(+1.36%) |
Dec 09, 2021 | 105.67 | 106.27 | 103.83 | 103.87 | 175,173 | -2.57(-2.41%) |
Dec 08, 2021 | 105.96 | 106.91 | 104.70 | 106.44 | 192,222 | +0.55(+0.52%) |
Dec 07, 2021 | 104.42 | 106.72 | 104.35 | 105.89 | 213,760 | +2.67(+2.58%) |
Dec 06, 2021 | 102.11 | 104.06 | 100.20 | 103.22 | 610,402 | +1.68(+1.66%) |
Dec 03, 2021 | 103.18 | 104.00 | 100.76 | 101.54 | 338,945 | -1.27(-1.23%) |
Dec 02, 2021 | 99.99 | 103.83 | 99.41 | 102.81 | 332,192 | +3.03(+3.04%) |