Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.12 | 96.93 | 95.60 | 96.80 | 535,193 | -0.13(-0.14%) |
Feb 25, 2022 | 96.51 | 96.95 | 95.65 | 96.94 | 323,639 | +0.75(+0.78%) |
Feb 24, 2022 | 92.34 | 96.42 | 91.91 | 96.19 | 589,950 | +1.95(+2.07%) |
Feb 23, 2022 | 95.30 | 95.66 | 94.00 | 94.24 | 419,999 | +0.11(+0.12%) |
Feb 22, 2022 | 94.57 | 95.86 | 93.57 | 94.13 | 1,719,065 | -0.87(-0.92%) |
Feb 18, 2022 | 95.00 | 0 | -0.49(-0.52%) | |||
Feb 17, 2022 | 96.89 | 97.20 | 95.24 | 95.49 | 495,778 | -1.82(-1.87%) |
Feb 16, 2022 | 96.58 | 97.88 | 95.98 | 97.31 | 433,630 | +0.17(+0.18%) |
Feb 15, 2022 | 97.48 | 98.30 | 96.58 | 97.14 | 451,321 | +0.67(+0.70%) |
Feb 14, 2022 | 97.19 | 97.51 | 95.97 | 96.47 | 640,958 | -1.09(-1.12%) |
Feb 11, 2022 | 99.14 | 99.49 | 97.22 | 97.56 | 544,072 | -1.27(-1.29%) |
Feb 10, 2022 | 98.72 | 100.44 | 98.09 | 98.83 | 522,131 | -0.96(-0.96%) |
Feb 09, 2022 | 100.36 | 101.53 | 99.62 | 99.79 | 682,725 | +1.97(+2.02%) |
Feb 08, 2022 | 97.26 | 98.08 | 94.13 | 97.81 | 1,278,822 | -1.76(-1.77%) |
Feb 07, 2022 | 99.44 | 100.33 | 99.34 | 99.58 | 545,961 | -0.41(-0.41%) |
Feb 04, 2022 | 100.22 | 100.72 | 98.97 | 99.99 | 453,409 | -0.80(-0.79%) |
Feb 03, 2022 | 102.45 | 100.59 | 100.78 | 465,702 | -1.98(-1.93%) | |
Feb 02, 2022 | 102.05 | 103.49 | 102.05 | 102.76 | 526,303 | +0.83(+0.82%) |
Feb 01, 2022 | 101.59 | 102.47 | 100.44 | 101.93 | 686,401 | +0.13(+0.13%) |
Jan 31, 2022 | 99.16 | 102.06 | 101.80 | 561,330 | +2.40(+2.41%) | |
Jan 28, 2022 | 98.08 | 99.40 | 96.56 | 99.40 | 570,666 | +1.48(+1.51%) |
Jan 27, 2022 | 99.80 | 100.10 | 97.86 | 97.92 | 547,526 | -1.33(-1.34%) |
Jan 26, 2022 | 100.38 | 101.07 | 98.93 | 99.25 | 673,872 | -0.26(-0.26%) |
Jan 25, 2022 | 99.63 | 100.36 | 98.39 | 99.50 | 429,708 | -1.32(-1.31%) |
Jan 24, 2022 | 99.01 | 100.92 | 97.57 | 100.82 | 543,423 | +0.63(+0.62%) |
Jan 21, 2022 | 100.92 | 101.35 | 99.95 | 100.19 | 492,604 | -1.02(-1.01%) |
Jan 20, 2022 | 102.39 | 103.09 | 101.13 | 101.22 | 372,568 | -0.56(-0.55%) |
Jan 19, 2022 | 102.44 | 102.91 | 101.42 | 101.78 | 584,580 | -0.20(-0.20%) |
Jan 18, 2022 | 102.80 | 102.95 | 101.71 | 101.98 | 464,659 | -1.95(-1.88%) |
Jan 14, 2022 | 103.93 | 0 | -1.15(-1.09%) | |||
Jan 13, 2022 | 106.68 | 107.26 | 104.94 | 105.08 | 404,959 | -1.71(-1.60%) |
Jan 12, 2022 | 106.43 | 107.15 | 105.71 | 106.78 | 428,563 | +0.36(+0.34%) |
Jan 11, 2022 | 105.48 | 106.78 | 105.05 | 106.42 | 456,644 | +1.19(+1.13%) |
Jan 10, 2022 | 105.95 | 106.32 | 103.51 | 105.24 | 438,423 | -1.58(-1.48%) |
Jan 07, 2022 | 107.42 | 107.42 | 106.35 | 106.82 | 305,603 | -0.31(-0.29%) |
Jan 06, 2022 | 105.69 | 108.33 | 105.69 | 107.14 | 348,827 | +0.48(+0.45%) |
Jan 05, 2022 | 109.69 | 109.84 | 106.64 | 106.65 | 509,787 | -3.41(-3.10%) |
Jan 04, 2022 | 112.09 | 112.20 | 109.90 | 110.06 | 538,989 | -1.02(-0.92%) |
Jan 03, 2022 | 113.01 | 113.09 | 110.28 | 111.09 | 391,321 | -2.33(-2.06%) |
Dec 31, 2021 | 112.64 | 113.72 | 112.46 | 113.42 | 252,106 | +0.94(+0.83%) |
Dec 30, 2021 | 112.67 | 113.04 | 112.44 | 112.48 | 170,870 | +0.00(+0.00%) |
Dec 29, 2021 | 112.42 | 113.00 | 111.94 | 112.48 | 332,672 | +0.01(+0.01%) |
Dec 28, 2021 | 112.90 | 112.90 | 111.01 | 112.47 | 143,640 | +0.13(+0.12%) |
Dec 27, 2021 | 111.10 | 112.51 | 110.86 | 112.34 | 145,057 | +1.54(+1.39%) |
Dec 23, 2021 | 111.25 | 111.25 | 110.53 | 110.81 | 293,767 | +0.25(+0.22%) |
Dec 22, 2021 | 109.01 | 110.61 | 108.87 | 110.56 | 268,306 | +1.16(+1.06%) |
Dec 21, 2021 | 109.48 | 109.48 | 108.43 | 109.40 | 506,298 | +0.72(+0.66%) |
Dec 20, 2021 | 107.82 | 109.14 | 107.53 | 108.68 | 789,124 | -0.20(-0.18%) |
Dec 17, 2021 | 109.80 | 110.88 | 108.70 | 108.88 | 609,085 | -2.03(-1.83%) |
Dec 16, 2021 | 111.99 | 112.46 | 110.59 | 110.91 | 401,945 | -0.71(-0.64%) |
Dec 15, 2021 | 111.27 | 111.96 | 110.69 | 111.62 | 575,191 | -0.06(-0.05%) |
Dec 14, 2021 | 113.02 | 113.62 | 111.22 | 111.68 | 382,784 | -1.95(-1.72%) |
Dec 13, 2021 | 114.18 | 114.83 | 113.36 | 113.63 | 452,065 | -0.84(-0.73%) |
Dec 10, 2021 | 114.45 | 115.22 | 114.06 | 114.47 | 186,320 | +0.24(+0.21%) |
Dec 09, 2021 | 115.80 | 115.92 | 114.19 | 114.23 | 159,589 | -1.43(-1.24%) |
Dec 08, 2021 | 115.19 | 115.73 | 114.41 | 115.66 | 303,499 | +0.63(+0.54%) |
Dec 07, 2021 | 114.09 | 115.56 | 114.03 | 115.03 | 420,854 | +2.16(+1.91%) |
Dec 06, 2021 | 112.87 | 113.36 | 112.16 | 112.87 | 245,372 | +0.07(+0.06%) |
Dec 03, 2021 | 114.99 | 115.13 | 111.84 | 112.81 | 429,769 | -1.62(-1.42%) |
Dec 02, 2021 | 113.20 | 114.89 | 112.97 | 114.43 | 486,391 | +1.74(+1.54%) |