Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.85 | 102.58 | 97.85 | 102.58 | 2,646 | +4.08(+4.14%) |
Feb 25, 2022 | 94.94 | 98.50 | 97.81 | 98.50 | 1,257 | +2.10(+2.18%) |
Feb 24, 2022 | 94.54 | 96.78 | 93.91 | 96.40 | 4,170 | -1.79(-1.83%) |
Feb 23, 2022 | 104.93 | 104.93 | 98.19 | 98.19 | 3,863 | -6.67(-6.36%) |
Feb 22, 2022 | 105.60 | 105.88 | 104.85 | 104.85 | 1,730 | -2.93(-2.71%) |
Feb 18, 2022 | 107.78 | 0 | +1.13(+1.06%) | |||
Feb 17, 2022 | 108.51 | 108.80 | 106.65 | 106.65 | 1,491 | -4.01(-3.62%) |
Feb 16, 2022 | 109.47 | 110.73 | 109.47 | 110.66 | 2,075 | +2.75(+2.55%) |
Feb 15, 2022 | 106.86 | 107.91 | 106.55 | 107.91 | 1,662 | +2.89(+2.75%) |
Feb 14, 2022 | 105.46 | 105.46 | 103.64 | 105.02 | 5,004 | +0.19(+0.19%) |
Feb 11, 2022 | 106.81 | 107.59 | 103.11 | 104.83 | 6,028 | -1.74(-1.64%) |
Feb 10, 2022 | 107.34 | 107.34 | 106.57 | 106.57 | 2,057 | -1.74(-1.61%) |
Feb 09, 2022 | 108.51 | 110.44 | 107.29 | 108.31 | 7,121 | +1.41(+1.31%) |
Feb 08, 2022 | 105.06 | 106.96 | 104.49 | 106.91 | 12,903 | -0.24(-0.23%) |
Feb 07, 2022 | 108.46 | 108.51 | 106.63 | 107.15 | 6,800 | -4.01(-3.61%) |
Feb 04, 2022 | 106.69 | 111.16 | 106.69 | 111.16 | 1,900 | +3.43(+3.18%) |
Feb 03, 2022 | 110.35 | 107.73 | 11,847 | -4.22(-3.77%) | ||
Feb 02, 2022 | 111.41 | 112.59 | 110.83 | 111.95 | 11,761 | +2.86(+2.62%) |
Feb 01, 2022 | 109.47 | 110.76 | 108.22 | 109.09 | 10,974 | -1.16(-1.05%) |
Jan 31, 2022 | 106.57 | 110.31 | 105.99 | 110.25 | 10,003 | +5.52(+5.27%) |
Jan 28, 2022 | 105.02 | 105.41 | 103.08 | 104.73 | 7,123 | -0.53(-0.51%) |
Jan 27, 2022 | 107.34 | 107.73 | 103.28 | 105.26 | 8,517 | +1.65(+1.59%) |
Jan 26, 2022 | 104.73 | 110.44 | 102.03 | 103.61 | 8,724 | -1.02(-0.97%) |
Jan 25, 2022 | 102.02 | 107.34 | 100.95 | 104.63 | 12,193 | +1.94(+1.89%) |
Jan 24, 2022 | 101.14 | 103.28 | 99.56 | 102.69 | 16,033 | -2.90(-2.74%) |
Jan 21, 2022 | 107.15 | 107.67 | 104.99 | 105.59 | 11,558 | -1.46(-1.37%) |
Jan 20, 2022 | 107.88 | 109.84 | 107.05 | 107.05 | 12,059 | -0.54(-0.50%) |
Jan 19, 2022 | 109.66 | 109.66 | 106.84 | 107.60 | 10,927 | -0.47(-0.44%) |
Jan 18, 2022 | 109.47 | 110.20 | 107.01 | 108.07 | 13,713 | -5.47(-4.82%) |
Jan 14, 2022 | 113.54 | 0 | +1.25(+1.11%) | |||
Jan 13, 2022 | 115.29 | 115.68 | 112.29 | 112.29 | 11,231 | -3.96(-3.41%) |
Jan 12, 2022 | 115.77 | 116.26 | 114.71 | 116.26 | 9,965 | +1.84(+1.61%) |
Jan 11, 2022 | 113.74 | 114.71 | 113.16 | 114.42 | 5,137 | +1.50(+1.33%) |
Jan 10, 2022 | 114.32 | 114.32 | 111.40 | 112.92 | 5,914 | -4.07(-3.48%) |
Jan 07, 2022 | 118.00 | 118.58 | 116.45 | 116.98 | 4,457 | -1.02(-0.86%) |
Jan 06, 2022 | 116.45 | 118.62 | 116.45 | 118.00 | 2,188 | +1.17(+1.00%) |
Jan 05, 2022 | 118.00 | 118.96 | 116.84 | 116.84 | 3,396 | +0.56(+0.48%) |
Jan 04, 2022 | 118.10 | 118.68 | 116.28 | 116.28 | 6,979 | -1.54(-1.31%) |
Jan 03, 2022 | 118.17 | 118.17 | 117.82 | 117.82 | 810 | -2.29(-1.90%) |
Dec 31, 2021 | 118.48 | 120.10 | 117.32 | 120.10 | 7,436 | +1.91(+1.61%) |
Dec 30, 2021 | 118.00 | 120.03 | 117.13 | 118.19 | 7,937 | +0.15(+0.12%) |
Dec 29, 2021 | 117.66 | 119.75 | 116.06 | 118.05 | 7,472 | -1.88(-1.57%) |
Dec 28, 2021 | 117.13 | 120.06 | 116.88 | 119.93 | 2,962 | +0.77(+0.64%) |
Dec 27, 2021 | 116.82 | 119.16 | 113.67 | 119.16 | 1,817 | +3.01(+2.59%) |
Dec 23, 2021 | 114.51 | 117.11 | 113.74 | 116.15 | 3,673 | -1.51(-1.29%) |
Dec 22, 2021 | 113.59 | 117.66 | 113.45 | 117.66 | 6,569 | +3.63(+3.19%) |
Dec 21, 2021 | 112.46 | 115.29 | 112.24 | 114.03 | 6,774 | +1.97(+1.76%) |
Dec 20, 2021 | 111.99 | 113.16 | 111.01 | 112.06 | 9,785 | -3.94(-3.39%) |
Dec 17, 2021 | 113.54 | 116.00 | 113.06 | 116.00 | 6,978 | -0.19(-0.17%) |
Dec 16, 2021 | 115.00 | 116.45 | 113.83 | 116.19 | 4,772 | +1.58(+1.38%) |
Dec 15, 2021 | 112.77 | 114.61 | 111.22 | 114.61 | 6,296 | -0.58(-0.50%) |
Dec 14, 2021 | 114.51 | 115.19 | 113.35 | 115.19 | 5,295 | -0.56(-0.49%) |
Dec 13, 2021 | 117.09 | 118.54 | 113.35 | 115.75 | 10,062 | -2.89(-2.43%) |
Dec 10, 2021 | 120.13 | 120.13 | 115.71 | 118.64 | 6,369 | -0.47(-0.40%) |
Dec 09, 2021 | 118.21 | 120.94 | 117.77 | 119.11 | 1,977 | +3.80(+3.29%) |
Dec 08, 2021 | 116.74 | 118.19 | 115.28 | 115.32 | 4,590 | -1.61(-1.38%) |
Dec 07, 2021 | 115.29 | 117.56 | 113.35 | 116.92 | 6,304 | +3.58(+3.15%) |
Dec 06, 2021 | 114.40 | 114.40 | 112.78 | 113.35 | 3,707 | +0.73(+0.64%) |
Dec 03, 2021 | 114.80 | 115.68 | 111.43 | 112.62 | 4,622 | -3.34(-2.88%) |
Dec 02, 2021 | 113.64 | 116.06 | 112.25 | 115.97 | 7,457 | +0.21(+0.18%) |