Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 108.75 | 110.00 | 107.57 | 109.17 | 148,724 | +0.44(+0.41%) |
Feb 25, 2022 | 104.61 | 108.79 | 105.55 | 108.72 | 270,913 | +6.00(+5.84%) |
Feb 24, 2022 | 98.41 | 102.99 | 97.59 | 102.72 | 426,933 | +0.61(+0.60%) |
Feb 23, 2022 | 103.77 | 105.52 | 101.95 | 102.11 | 172,750 | +0.66(+0.65%) |
Feb 22, 2022 | 104.01 | 104.09 | 100.93 | 101.45 | 317,811 | -2.93(-2.80%) |
Feb 18, 2022 | 104.38 | 0 | +0.09(+0.09%) | |||
Feb 17, 2022 | 107.28 | 107.48 | 104.13 | 104.29 | 114,306 | -4.16(-3.84%) |
Feb 16, 2022 | 107.41 | 108.91 | 106.46 | 108.45 | 192,983 | +3.23(+3.07%) |
Feb 15, 2022 | 102.85 | 105.22 | 102.83 | 105.22 | 148,953 | +4.02(+3.97%) |
Feb 14, 2022 | 102.10 | 102.44 | 100.58 | 101.19 | 120,286 | -2.46(-2.38%) |
Feb 11, 2022 | 105.72 | 106.37 | 102.83 | 103.66 | 194,697 | -2.80(-2.63%) |
Feb 10, 2022 | 105.05 | 109.39 | 105.05 | 106.46 | 282,067 | -0.70(-0.65%) |
Feb 09, 2022 | 105.38 | 107.22 | 105.01 | 107.16 | 140,015 | +4.24(+4.12%) |
Feb 08, 2022 | 100.85 | 103.07 | 100.65 | 102.92 | 74,819 | +1.72(+1.69%) |
Feb 07, 2022 | 100.66 | 102.05 | 100.26 | 101.20 | 164,826 | +1.24(+1.24%) |
Feb 04, 2022 | 97.17 | 100.39 | 97.17 | 99.96 | 148,022 | +2.37(+2.42%) |
Feb 03, 2022 | 99.75 | 96.94 | 97.60 | 131,364 | -4.93(-4.81%) | |
Feb 02, 2022 | 102.87 | 103.57 | 101.63 | 102.53 | 106,514 | +0.25(+0.24%) |
Feb 01, 2022 | 101.86 | 102.89 | 100.19 | 102.28 | 169,077 | +2.15(+2.15%) |
Jan 31, 2022 | 96.59 | 100.16 | 100.13 | 117,846 | +4.42(+4.61%) | |
Jan 28, 2022 | 96.30 | 96.41 | 93.05 | 95.71 | 282,635 | -0.78(-0.81%) |
Jan 27, 2022 | 99.97 | 100.72 | 96.39 | 96.49 | 326,468 | -3.32(-3.33%) |
Jan 26, 2022 | 102.48 | 103.55 | 98.65 | 99.81 | 453,610 | -0.65(-0.65%) |
Jan 25, 2022 | 100.23 | 101.44 | 98.14 | 100.47 | 328,023 | -1.69(-1.65%) |
Jan 24, 2022 | 100.17 | 102.20 | 96.91 | 102.15 | 389,172 | -1.04(-1.01%) |
Jan 21, 2022 | 105.46 | 106.10 | 102.75 | 103.19 | 244,667 | -5.18(-4.78%) |
Jan 20, 2022 | 110.78 | 112.06 | 107.82 | 108.37 | 152,857 | -0.63(-0.58%) |
Jan 19, 2022 | 111.09 | 111.09 | 108.77 | 109.00 | 248,046 | -1.58(-1.43%) |
Jan 18, 2022 | 112.36 | 112.74 | 109.99 | 110.58 | 171,190 | -2.77(-2.44%) |
Jan 14, 2022 | 113.35 | 0 | +0.97(+0.86%) | |||
Jan 13, 2022 | 115.32 | 115.56 | 112.14 | 112.38 | 155,998 | -2.90(-2.51%) |
Jan 12, 2022 | 114.33 | 115.56 | 113.55 | 115.28 | 278,929 | +4.04(+3.63%) |
Jan 11, 2022 | 107.30 | 111.24 | 107.30 | 111.24 | 200,544 | +4.05(+3.78%) |
Jan 10, 2022 | 107.47 | 107.89 | 105.47 | 107.19 | 198,038 | -1.00(-0.93%) |
Jan 07, 2022 | 108.88 | 109.41 | 106.72 | 108.19 | 256,480 | -1.13(-1.04%) |
Jan 06, 2022 | 109.81 | 110.88 | 108.02 | 109.33 | 221,028 | -1.25(-1.13%) |
Jan 05, 2022 | 114.31 | 115.08 | 109.95 | 110.58 | 208,966 | -4.70(-4.08%) |
Jan 04, 2022 | 114.07 | 115.53 | 113.61 | 115.28 | 261,202 | +3.82(+3.43%) |
Jan 03, 2022 | 111.38 | 111.77 | 110.00 | 111.45 | 194,756 | +0.88(+0.79%) |
Dec 31, 2021 | 110.67 | 111.08 | 110.34 | 110.58 | 86,588 | +0.30(+0.28%) |
Dec 30, 2021 | 109.44 | 110.73 | 109.41 | 110.27 | 115,543 | +1.20(+1.10%) |
Dec 29, 2021 | 107.46 | 109.39 | 107.46 | 109.07 | 149,319 | +2.17(+2.03%) |
Dec 28, 2021 | 108.03 | 108.13 | 106.62 | 106.90 | 112,403 | -0.06(-0.06%) |
Dec 27, 2021 | 106.64 | 106.96 | 105.40 | 106.96 | 233,859 | +1.03(+0.98%) |
Dec 23, 2021 | 105.88 | 106.33 | 104.23 | 105.92 | 127,218 | +0.51(+0.49%) |
Dec 22, 2021 | 104.03 | 105.46 | 104.03 | 105.41 | 210,445 | +2.27(+2.20%) |
Dec 21, 2021 | 102.25 | 103.45 | 101.71 | 103.15 | 168,866 | +1.24(+1.22%) |
Dec 20, 2021 | 103.49 | 103.49 | 100.76 | 101.90 | 324,251 | -3.87(-3.66%) |
Dec 17, 2021 | 105.39 | 106.28 | 103.80 | 105.78 | 182,109 | -0.13(-0.12%) |
Dec 16, 2021 | 109.08 | 110.03 | 104.68 | 105.91 | 232,801 | -0.96(-0.90%) |
Dec 15, 2021 | 105.20 | 106.99 | 102.87 | 106.87 | 152,510 | +0.46(+0.43%) |
Dec 14, 2021 | 106.84 | 107.78 | 105.55 | 106.41 | 155,771 | -1.16(-1.08%) |
Dec 13, 2021 | 110.12 | 110.20 | 107.10 | 107.57 | 116,438 | -3.44(-3.10%) |
Dec 10, 2021 | 110.43 | 111.91 | 109.70 | 111.01 | 117,428 | +2.59(+2.39%) |
Dec 09, 2021 | 110.48 | 110.62 | 107.97 | 108.42 | 98,311 | -2.50(-2.26%) |
Dec 08, 2021 | 109.08 | 110.97 | 108.47 | 110.92 | 118,126 | +3.25(+3.02%) |
Dec 07, 2021 | 107.79 | 108.75 | 107.22 | 107.67 | 161,149 | +0.42(+0.39%) |
Dec 06, 2021 | 107.39 | 107.91 | 103.66 | 107.25 | 204,153 | -0.14(-0.13%) |
Dec 03, 2021 | 112.43 | 112.99 | 106.58 | 107.39 | 258,003 | -5.20(-4.62%) |
Dec 02, 2021 | 112.74 | 113.24 | 110.72 | 112.60 | 240,751 | +1.04(+0.93%) |