Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.57 | 107.30 | 104.23 | 107.10 | 834,157 | +0.54(+0.51%) |
Feb 25, 2022 | 103.62 | 107.12 | 104.19 | 106.56 | 449,198 | +3.74(+3.63%) |
Feb 24, 2022 | 101.46 | 103.38 | 99.02 | 102.82 | 792,551 | -0.28(-0.27%) |
Feb 23, 2022 | 106.74 | 107.95 | 101.88 | 103.10 | 798,696 | -2.06(-1.96%) |
Feb 22, 2022 | 103.55 | 107.44 | 103.12 | 105.17 | 760,286 | +1.12(+1.08%) |
Feb 18, 2022 | 104.04 | 0 | -2.22(-2.09%) | |||
Feb 17, 2022 | 105.30 | 107.06 | 104.44 | 106.26 | 1,002,142 | -0.13(-0.12%) |
Feb 16, 2022 | 101.60 | 107.42 | 101.54 | 106.39 | 1,183,641 | +3.77(+3.67%) |
Feb 15, 2022 | 99.69 | 102.64 | 99.39 | 102.62 | 542,871 | +3.49(+3.52%) |
Feb 14, 2022 | 99.73 | 100.29 | 96.87 | 99.13 | 667,892 | -1.00(-1.00%) |
Feb 11, 2022 | 99.23 | 101.65 | 99.13 | 100.13 | 362,136 | +0.19(+0.19%) |
Feb 10, 2022 | 99.80 | 102.69 | 99.46 | 99.94 | 542,355 | -0.36(-0.36%) |
Feb 09, 2022 | 99.65 | 101.50 | 99.20 | 100.30 | 569,639 | +1.14(+1.15%) |
Feb 08, 2022 | 97.30 | 99.22 | 96.92 | 99.15 | 297,246 | +2.60(+2.70%) |
Feb 07, 2022 | 98.06 | 98.06 | 95.69 | 96.55 | 648,552 | -1.78(-1.81%) |
Feb 04, 2022 | 97.88 | 99.92 | 97.08 | 98.33 | 475,797 | -0.11(-0.11%) |
Feb 03, 2022 | 97.63 | 98.44 | 378,524 | +0.16(+0.16%) | ||
Feb 02, 2022 | 97.94 | 99.19 | 95.97 | 98.28 | 528,194 | -0.18(-0.19%) |
Feb 01, 2022 | 95.85 | 98.67 | 95.67 | 98.47 | 554,143 | +2.94(+3.08%) |
Jan 31, 2022 | 92.86 | 95.65 | 95.52 | 528,746 | +1.83(+1.95%) | |
Jan 28, 2022 | 95.63 | 96.34 | 91.73 | 93.69 | 617,100 | -2.43(-2.53%) |
Jan 27, 2022 | 95.05 | 97.48 | 94.06 | 96.12 | 590,848 | +2.75(+2.95%) |
Jan 26, 2022 | 96.22 | 97.83 | 91.90 | 93.37 | 1,582,007 | -2.33(-2.44%) |
Jan 25, 2022 | 93.24 | 96.46 | 91.25 | 95.71 | 663,546 | +0.31(+0.32%) |
Jan 24, 2022 | 92.49 | 95.55 | 90.58 | 95.40 | 611,948 | +0.41(+0.43%) |
Jan 21, 2022 | 97.37 | 98.09 | 94.25 | 94.99 | 463,505 | -3.28(-3.34%) |
Jan 20, 2022 | 101.78 | 101.81 | 98.07 | 98.27 | 504,442 | -3.73(-3.66%) |
Jan 19, 2022 | 102.98 | 103.81 | 101.98 | 102.00 | 643,968 | -0.79(-0.77%) |
Jan 18, 2022 | 104.83 | 105.55 | 101.17 | 102.79 | 1,143,491 | -1.06(-1.02%) |
Jan 14, 2022 | 103.85 | 0 | +2.14(+2.10%) | |||
Jan 13, 2022 | 100.53 | 103.02 | 100.36 | 101.71 | 503,930 | +1.58(+1.58%) |
Jan 12, 2022 | 99.51 | 100.13 | 97.61 | 100.13 | 745,394 | +2.01(+2.05%) |
Jan 11, 2022 | 99.16 | 99.25 | 96.77 | 98.12 | 637,045 | -0.30(-0.31%) |
Jan 10, 2022 | 100.19 | 100.96 | 97.44 | 98.42 | 603,615 | -1.64(-1.64%) |
Jan 07, 2022 | 98.93 | 100.54 | 98.54 | 100.05 | 584,980 | +1.58(+1.60%) |
Jan 06, 2022 | 99.82 | 100.71 | 97.92 | 98.47 | 768,360 | +0.19(+0.20%) |
Jan 05, 2022 | 100.00 | 101.10 | 98.19 | 98.28 | 871,370 | -0.53(-0.54%) |
Jan 04, 2022 | 96.18 | 99.42 | 95.54 | 98.81 | 506,710 | +4.43(+4.69%) |
Jan 03, 2022 | 94.94 | 96.41 | 94.35 | 94.39 | 339,319 | +0.34(+0.36%) |
Dec 31, 2021 | 93.93 | 94.84 | 93.71 | 94.05 | 293,517 | -0.12(-0.12%) |
Dec 30, 2021 | 94.61 | 95.54 | 94.08 | 94.17 | 213,204 | +0.00(+0.00%) |
Dec 29, 2021 | 93.33 | 94.54 | 93.16 | 94.17 | 185,269 | +0.51(+0.55%) |
Dec 28, 2021 | 92.30 | 94.44 | 92.30 | 93.65 | 329,291 | +1.37(+1.48%) |
Dec 27, 2021 | 91.86 | 92.46 | 90.77 | 92.29 | 260,279 | +1.01(+1.10%) |
Dec 23, 2021 | 89.93 | 91.95 | 89.50 | 91.28 | 340,500 | +1.79(+2.00%) |
Dec 22, 2021 | 87.51 | 89.87 | 86.66 | 89.49 | 618,436 | +1.98(+2.26%) |
Dec 21, 2021 | 87.25 | 88.81 | 87.18 | 87.51 | 528,832 | +1.70(+1.99%) |
Dec 20, 2021 | 86.96 | 87.68 | 85.61 | 85.81 | 1,028,626 | -3.50(-3.91%) |
Dec 17, 2021 | 89.31 | 90.82 | 87.16 | 89.31 | 777,910 | -0.01(-0.01%) |
Dec 16, 2021 | 89.20 | 90.78 | 88.74 | 89.31 | 666,999 | +0.95(+1.07%) |
Dec 15, 2021 | 90.05 | 90.21 | 86.07 | 88.37 | 772,676 | -2.09(-2.31%) |
Dec 14, 2021 | 89.77 | 92.04 | 89.54 | 90.46 | 576,229 | +0.18(+0.20%) |
Dec 13, 2021 | 92.29 | 92.56 | 89.04 | 90.27 | 541,119 | -2.49(-2.68%) |
Dec 10, 2021 | 93.88 | 94.14 | 91.87 | 92.76 | 256,317 | -0.26(-0.28%) |
Dec 09, 2021 | 92.96 | 93.90 | 92.46 | 93.02 | 448,505 | -1.03(-1.09%) |
Dec 08, 2021 | 94.49 | 94.94 | 93.68 | 94.05 | 336,231 | +0.21(+0.23%) |
Dec 07, 2021 | 93.80 | 96.65 | 93.49 | 93.84 | 557,788 | +1.20(+1.30%) |
Dec 06, 2021 | 92.14 | 93.90 | 91.58 | 92.64 | 478,018 | +1.61(+1.77%) |
Dec 03, 2021 | 89.76 | 92.08 | 89.76 | 91.03 | 523,635 | +1.71(+1.92%) |
Dec 02, 2021 | 86.88 | 90.02 | 85.88 | 89.31 | 675,576 | +2.94(+3.41%) |