Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 99.63 | 101.28 | 99.18 | 100.13 | 165,244 | -0.97(-0.96%) |
Feb 25, 2022 | 99.72 | 101.39 | 99.51 | 101.10 | 116,165 | +1.14(+1.14%) |
Feb 24, 2022 | 95.89 | 100.12 | 95.23 | 99.96 | 203,976 | +1.42(+1.44%) |
Feb 23, 2022 | 100.53 | 100.53 | 98.31 | 98.54 | 110,128 | -1.21(-1.21%) |
Feb 22, 2022 | 101.37 | 102.63 | 99.00 | 99.75 | 143,502 | -2.04(-2.00%) |
Feb 18, 2022 | 101.79 | 0 | -0.07(-0.07%) | |||
Feb 17, 2022 | 102.60 | 102.61 | 100.67 | 101.86 | 176,214 | -2.10(-2.02%) |
Feb 16, 2022 | 101.50 | 104.03 | 100.63 | 103.96 | 154,595 | +1.92(+1.88%) |
Feb 15, 2022 | 100.54 | 102.20 | 99.24 | 102.04 | 209,570 | +2.54(+2.55%) |
Feb 14, 2022 | 101.02 | 101.81 | 98.70 | 99.50 | 209,599 | -1.02(-1.01%) |
Feb 11, 2022 | 102.91 | 103.50 | 99.55 | 100.52 | 116,722 | -2.04(-1.99%) |
Feb 10, 2022 | 100.84 | 103.78 | 100.42 | 102.56 | 194,856 | -1.15(-1.11%) |
Feb 09, 2022 | 101.97 | 103.77 | 100.72 | 103.71 | 178,752 | +2.88(+2.86%) |
Feb 08, 2022 | 97.51 | 101.16 | 96.85 | 100.83 | 147,014 | +3.25(+3.33%) |
Feb 07, 2022 | 99.49 | 101.06 | 97.07 | 97.58 | 158,435 | -2.14(-2.15%) |
Feb 04, 2022 | 99.90 | 100.47 | 97.54 | 99.72 | 160,523 | -1.24(-1.23%) |
Feb 03, 2022 | 99.66 | 100.96 | 261,646 | -0.51(-0.50%) | ||
Feb 02, 2022 | 101.76 | 102.92 | 99.79 | 101.47 | 594,226 | -0.15(-0.15%) |
Feb 01, 2022 | 107.21 | 108.84 | 101.02 | 101.62 | 1,080,521 | -11.54(-10.20%) |
Jan 31, 2022 | 108.44 | 113.37 | 113.16 | 258,732 | +3.76(+3.44%) | |
Jan 28, 2022 | 105.78 | 109.48 | 103.39 | 109.40 | 234,293 | +4.00(+3.80%) |
Jan 27, 2022 | 105.62 | 108.01 | 105.27 | 105.40 | 176,838 | -0.82(-0.77%) |
Jan 26, 2022 | 109.27 | 110.28 | 105.58 | 106.22 | 168,733 | -1.47(-1.37%) |
Jan 25, 2022 | 113.10 | 113.67 | 107.44 | 107.69 | 462,371 | -7.25(-6.31%) |
Jan 24, 2022 | 110.92 | 115.31 | 108.56 | 114.94 | 340,596 | +2.23(+1.98%) |
Jan 21, 2022 | 111.99 | 114.93 | 111.00 | 112.71 | 416,402 | +0.72(+0.64%) |
Jan 20, 2022 | 112.31 | 114.59 | 111.22 | 111.99 | 375,810 | +0.98(+0.88%) |
Jan 19, 2022 | 113.97 | 115.40 | 109.76 | 111.01 | 270,335 | -2.95(-2.59%) |
Jan 18, 2022 | 117.05 | 117.05 | 113.78 | 113.96 | 143,499 | -4.14(-3.51%) |
Jan 14, 2022 | 118.10 | 0 | +0.10(+0.08%) | |||
Jan 13, 2022 | 121.05 | 121.31 | 117.50 | 118.00 | 85,383 | -2.11(-1.76%) |
Jan 12, 2022 | 120.45 | 121.14 | 119.27 | 120.11 | 153,939 | +0.19(+0.16%) |
Jan 11, 2022 | 119.50 | 120.84 | 116.93 | 119.92 | 210,629 | +0.33(+0.28%) |
Jan 10, 2022 | 119.27 | 119.80 | 117.15 | 119.59 | 146,553 | -1.03(-0.85%) |
Jan 07, 2022 | 119.69 | 122.08 | 118.00 | 120.62 | 498,269 | +0.51(+0.42%) |
Jan 06, 2022 | 117.45 | 121.01 | 115.66 | 120.11 | 236,030 | +0.60(+0.50%) |
Jan 05, 2022 | 124.63 | 126.28 | 119.33 | 119.51 | 115,981 | -3.66(-2.97%) |
Jan 04, 2022 | 121.84 | 124.85 | 120.36 | 123.17 | 133,045 | +1.44(+1.18%) |
Jan 03, 2022 | 119.38 | 121.75 | 118.24 | 121.73 | 136,654 | +3.26(+2.75%) |
Dec 31, 2021 | 118.45 | 119.66 | 118.26 | 118.47 | 106,776 | -0.37(-0.31%) |
Dec 30, 2021 | 122.25 | 122.42 | 118.81 | 118.84 | 120,488 | -2.98(-2.45%) |
Dec 29, 2021 | 121.12 | 122.35 | 120.44 | 121.82 | 59,553 | +1.34(+1.11%) |
Dec 28, 2021 | 122.12 | 122.47 | 119.56 | 120.48 | 84,148 | -1.55(-1.27%) |
Dec 27, 2021 | 118.85 | 122.17 | 115.53 | 122.03 | 121,328 | +4.01(+3.40%) |
Dec 23, 2021 | 117.43 | 118.84 | 117.40 | 118.02 | 97,865 | +0.56(+0.48%) |
Dec 22, 2021 | 116.77 | 117.74 | 115.97 | 117.46 | 78,536 | +1.20(+1.03%) |
Dec 21, 2021 | 114.80 | 116.58 | 114.14 | 116.26 | 93,507 | +2.49(+2.19%) |
Dec 20, 2021 | 113.76 | 114.50 | 112.03 | 113.77 | 158,604 | -1.16(-1.01%) |
Dec 17, 2021 | 114.15 | 116.32 | 113.60 | 114.93 | 670,098 | -0.12(-0.10%) |
Dec 16, 2021 | 120.36 | 120.59 | 114.14 | 115.05 | 144,584 | -4.82(-4.02%) |
Dec 15, 2021 | 117.10 | 120.18 | 115.69 | 119.87 | 159,440 | +2.48(+2.11%) |
Dec 14, 2021 | 116.12 | 117.51 | 113.50 | 117.39 | 162,517 | +0.96(+0.82%) |
Dec 13, 2021 | 114.45 | 117.63 | 113.58 | 116.43 | 125,557 | +2.04(+1.78%) |
Dec 10, 2021 | 115.93 | 116.79 | 113.49 | 114.39 | 148,413 | -0.14(-0.12%) |
Dec 09, 2021 | 116.21 | 116.86 | 114.20 | 114.53 | 178,394 | -2.07(-1.78%) |
Dec 08, 2021 | 118.62 | 119.43 | 116.44 | 116.60 | 157,871 | -1.80(-1.52%) |
Dec 07, 2021 | 117.00 | 119.18 | 116.36 | 118.40 | 135,745 | +2.38(+2.05%) |
Dec 06, 2021 | 115.71 | 116.76 | 114.04 | 116.02 | 87,547 | +1.57(+1.37%) |
Dec 03, 2021 | 118.35 | 118.35 | 113.36 | 114.45 | 269,163 | -3.23(-2.74%) |
Dec 02, 2021 | 113.04 | 118.18 | 113.04 | 117.68 | 198,665 | +3.33(+2.91%) |