Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 101.37 | 102.21 | 100.16 | 102.04 | 1,345,831 | -0.31(-0.30%) |
Feb 25, 2022 | 98.91 | 102.50 | 98.17 | 102.35 | 1,147,278 | +3.27(+3.30%) |
Feb 24, 2022 | 92.10 | 99.23 | 91.17 | 99.08 | 1,229,711 | +4.89(+5.19%) |
Feb 23, 2022 | 98.06 | 98.69 | 93.86 | 94.19 | 1,431,023 | -3.67(-3.75%) |
Feb 22, 2022 | 97.85 | 99.21 | 96.92 | 97.86 | 1,305,106 | -1.18(-1.19%) |
Feb 18, 2022 | 99.04 | 0 | +1.07(+1.09%) | |||
Feb 17, 2022 | 99.35 | 99.53 | 97.90 | 97.97 | 1,015,950 | -1.96(-1.96%) |
Feb 16, 2022 | 99.13 | 100.15 | 97.95 | 99.93 | 1,260,917 | +0.25(+0.25%) |
Feb 15, 2022 | 100.73 | 101.19 | 98.53 | 99.68 | 1,065,812 | +0.71(+0.72%) |
Feb 14, 2022 | 99.10 | 100.08 | 97.60 | 98.97 | 1,016,976 | -0.27(-0.27%) |
Feb 11, 2022 | 100.92 | 102.42 | 98.83 | 99.24 | 1,153,123 | -2.11(-2.08%) |
Feb 10, 2022 | 100.96 | 104.22 | 100.89 | 101.35 | 1,179,033 | -2.31(-2.23%) |
Feb 09, 2022 | 102.06 | 103.90 | 101.89 | 103.66 | 1,380,637 | +2.48(+2.45%) |
Feb 08, 2022 | 101.71 | 102.12 | 100.12 | 101.18 | 1,246,431 | -2.00(-1.94%) |
Feb 07, 2022 | 102.89 | 105.69 | 102.81 | 103.18 | 708,856 | +0.53(+0.52%) |
Feb 04, 2022 | 102.56 | 103.62 | 101.79 | 102.65 | 921,717 | -0.40(-0.39%) |
Feb 03, 2022 | 104.04 | 102.89 | 103.05 | 934,595 | -3.14(-2.96%) | |
Feb 02, 2022 | 105.99 | 108.22 | 104.40 | 106.19 | 1,444,668 | -0.38(-0.36%) |
Feb 01, 2022 | 107.92 | 113.69 | 105.53 | 106.57 | 2,370,576 | +2.64(+2.54%) |
Jan 31, 2022 | 100.00 | 104.52 | 103.93 | 1,549,061 | +4.05(+4.05%) | |
Jan 28, 2022 | 97.23 | 99.92 | 95.43 | 99.88 | 1,069,232 | +3.00(+3.10%) |
Jan 27, 2022 | 99.51 | 99.70 | 96.29 | 96.88 | 864,387 | -1.24(-1.26%) |
Jan 26, 2022 | 101.17 | 102.70 | 97.64 | 98.12 | 1,170,691 | -2.23(-2.22%) |
Jan 25, 2022 | 101.18 | 102.38 | 98.69 | 100.35 | 1,256,748 | -3.39(-3.27%) |
Jan 24, 2022 | 100.03 | 103.92 | 95.91 | 103.74 | 2,043,466 | +1.66(+1.63%) |
Jan 21, 2022 | 102.18 | 103.40 | 100.54 | 102.08 | 1,174,827 | +0.06(+0.06%) |
Jan 20, 2022 | 103.00 | 105.07 | 101.65 | 102.02 | 1,262,221 | -0.54(-0.53%) |
Jan 19, 2022 | 104.58 | 105.80 | 102.53 | 102.56 | 865,479 | -1.37(-1.32%) |
Jan 18, 2022 | 106.13 | 106.96 | 103.74 | 103.93 | 1,336,931 | -4.31(-3.98%) |
Jan 14, 2022 | 108.24 | 0 | -1.74(-1.58%) | |||
Jan 13, 2022 | 115.17 | 115.36 | 109.58 | 109.98 | 1,116,712 | -5.40(-4.68%) |
Jan 12, 2022 | 117.26 | 118.02 | 114.50 | 115.38 | 1,108,590 | -2.45(-2.08%) |
Jan 11, 2022 | 118.31 | 119.23 | 114.56 | 117.83 | 951,509 | -0.48(-0.41%) |
Jan 10, 2022 | 118.50 | 119.72 | 115.14 | 118.31 | 1,669,508 | +2.85(+2.47%) |
Jan 07, 2022 | 116.88 | 118.26 | 115.23 | 115.46 | 2,317,149 | -1.46(-1.25%) |
Jan 06, 2022 | 115.30 | 118.97 | 112.65 | 116.92 | 1,318,527 | +0.86(+0.74%) |
Jan 05, 2022 | 117.87 | 119.08 | 115.03 | 116.06 | 2,105,928 | -3.58(-2.99%) |
Jan 04, 2022 | 123.33 | 124.00 | 116.88 | 119.64 | 1,134,642 | -4.85(-3.90%) |
Jan 03, 2022 | 128.03 | 128.26 | 123.51 | 124.49 | 800,611 | -3.54(-2.76%) |
Dec 31, 2021 | 128.52 | 129.50 | 127.94 | 128.03 | 537,184 | -0.48(-0.37%) |
Dec 30, 2021 | 128.75 | 129.73 | 127.76 | 128.51 | 378,368 | +0.43(+0.34%) |
Dec 29, 2021 | 125.06 | 128.52 | 124.31 | 128.08 | 715,684 | +2.72(+2.17%) |
Dec 28, 2021 | 125.93 | 127.00 | 125.06 | 125.36 | 335,608 | -1.00(-0.79%) |
Dec 27, 2021 | 125.90 | 127.30 | 124.95 | 126.36 | 452,316 | +1.40(+1.12%) |
Dec 23, 2021 | 124.98 | 125.99 | 123.81 | 124.96 | 554,171 | +0.38(+0.31%) |
Dec 22, 2021 | 124.52 | 125.39 | 123.19 | 124.58 | 600,587 | +0.05(+0.04%) |
Dec 21, 2021 | 120.47 | 124.59 | 120.44 | 124.53 | 1,106,156 | +4.96(+4.15%) |
Dec 20, 2021 | 124.91 | 124.91 | 113.82 | 119.57 | 2,511,832 | -5.80(-4.63%) |
Dec 17, 2021 | 127.00 | 130.77 | 124.38 | 125.37 | 3,262,079 | -1.60(-1.26%) |
Dec 16, 2021 | 128.50 | 130.97 | 126.36 | 126.97 | 753,780 | -0.11(-0.09%) |
Dec 15, 2021 | 123.10 | 127.77 | 121.95 | 127.08 | 1,016,807 | +4.70(+3.84%) |
Dec 14, 2021 | 123.22 | 123.76 | 120.50 | 122.38 | 721,216 | -2.50(-2.00%) |
Dec 13, 2021 | 122.96 | 125.23 | 121.62 | 124.88 | 790,586 | +2.56(+2.09%) |
Dec 10, 2021 | 123.00 | 124.92 | 121.09 | 122.32 | 1,254,405 | -1.47(-1.19%) |
Dec 09, 2021 | 126.89 | 127.25 | 123.63 | 123.79 | 580,616 | -3.67(-2.88%) |
Dec 08, 2021 | 124.24 | 128.18 | 123.36 | 127.46 | 938,832 | +3.97(+3.21%) |
Dec 07, 2021 | 122.80 | 125.46 | 122.28 | 123.49 | 1,055,022 | +2.63(+2.18%) |
Dec 06, 2021 | 122.74 | 122.74 | 118.75 | 120.86 | 1,074,670 | -1.61(-1.31%) |
Dec 03, 2021 | 128.57 | 129.65 | 120.50 | 122.47 | 1,378,432 | -5.18(-4.06%) |
Dec 02, 2021 | 126.41 | 127.85 | 125.42 | 127.65 | 1,121,059 | +0.34(+0.27%) |