Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.10 | 96.90 | 95.57 | 96.78 | 535,334 | -0.13(-0.14%) |
Feb 25, 2022 | 96.48 | 96.92 | 95.63 | 96.91 | 323,724 | +0.75(+0.78%) |
Feb 24, 2022 | 92.32 | 96.40 | 91.89 | 96.17 | 590,105 | +1.95(+2.07%) |
Feb 23, 2022 | 95.28 | 95.64 | 93.97 | 94.21 | 420,110 | +0.11(+0.12%) |
Feb 22, 2022 | 94.55 | 95.84 | 93.54 | 94.10 | 1,719,517 | -0.87(-0.92%) |
Feb 18, 2022 | 94.97 | 0 | -0.49(-0.52%) | |||
Feb 17, 2022 | 96.87 | 97.17 | 95.21 | 95.47 | 495,908 | -1.82(-1.87%) |
Feb 16, 2022 | 96.56 | 97.86 | 95.96 | 97.29 | 433,744 | +0.17(+0.18%) |
Feb 15, 2022 | 97.46 | 98.27 | 96.56 | 97.12 | 451,440 | +0.67(+0.70%) |
Feb 14, 2022 | 97.16 | 97.49 | 95.95 | 96.44 | 641,126 | -1.09(-1.12%) |
Feb 11, 2022 | 99.12 | 99.47 | 97.19 | 97.53 | 544,215 | -1.27(-1.29%) |
Feb 10, 2022 | 98.69 | 100.42 | 98.06 | 98.80 | 522,269 | -0.96(-0.96%) |
Feb 09, 2022 | 100.34 | 101.50 | 99.59 | 99.76 | 682,905 | +1.97(+2.02%) |
Feb 08, 2022 | 97.23 | 98.05 | 94.10 | 97.79 | 1,279,159 | -1.76(-1.77%) |
Feb 07, 2022 | 99.41 | 100.30 | 99.31 | 99.55 | 546,105 | -0.41(-0.41%) |
Feb 04, 2022 | 100.20 | 100.69 | 98.95 | 99.96 | 453,529 | -0.80(-0.79%) |
Feb 03, 2022 | 102.42 | 100.57 | 100.76 | 465,825 | -1.98(-1.93%) | |
Feb 02, 2022 | 102.02 | 103.47 | 102.02 | 102.74 | 526,442 | +0.83(+0.82%) |
Feb 01, 2022 | 101.56 | 102.44 | 100.41 | 101.90 | 686,582 | +0.13(+0.13%) |
Jan 31, 2022 | 99.13 | 102.03 | 101.77 | 561,478 | +2.40(+2.41%) | |
Jan 28, 2022 | 98.05 | 99.37 | 96.54 | 99.37 | 570,816 | +1.48(+1.51%) |
Jan 27, 2022 | 99.77 | 100.07 | 97.84 | 97.89 | 547,670 | -1.33(-1.34%) |
Jan 26, 2022 | 100.36 | 101.04 | 98.90 | 99.22 | 674,050 | -0.26(-0.26%) |
Jan 25, 2022 | 99.60 | 100.34 | 98.37 | 99.48 | 429,821 | -1.32(-1.31%) |
Jan 24, 2022 | 98.98 | 100.89 | 97.54 | 100.79 | 543,566 | +0.63(+0.62%) |
Jan 21, 2022 | 100.90 | 101.33 | 99.92 | 100.17 | 492,734 | -1.02(-1.01%) |
Jan 20, 2022 | 102.37 | 103.06 | 101.11 | 101.19 | 372,666 | -0.56(-0.55%) |
Jan 19, 2022 | 102.42 | 102.88 | 101.39 | 101.75 | 584,734 | -0.20(-0.20%) |
Jan 18, 2022 | 102.78 | 102.93 | 101.69 | 101.95 | 464,782 | -1.95(-1.88%) |
Jan 14, 2022 | 103.90 | 0 | -1.15(-1.09%) | |||
Jan 13, 2022 | 106.65 | 107.23 | 104.92 | 105.05 | 405,065 | -1.71(-1.60%) |
Jan 12, 2022 | 106.41 | 107.12 | 105.69 | 106.76 | 428,676 | +0.36(+0.34%) |
Jan 11, 2022 | 105.46 | 106.75 | 105.02 | 106.40 | 456,764 | +1.19(+1.13%) |
Jan 10, 2022 | 105.92 | 106.29 | 103.49 | 105.21 | 438,538 | -1.58(-1.48%) |
Jan 07, 2022 | 107.39 | 107.39 | 106.32 | 106.79 | 305,684 | -0.31(-0.29%) |
Jan 06, 2022 | 105.67 | 108.30 | 105.67 | 107.11 | 348,919 | +0.48(+0.45%) |
Jan 05, 2022 | 109.66 | 109.81 | 106.61 | 106.62 | 509,921 | -3.41(-3.10%) |
Jan 04, 2022 | 112.06 | 112.17 | 109.87 | 110.04 | 539,131 | -1.02(-0.92%) |
Jan 03, 2022 | 112.98 | 113.06 | 110.25 | 111.06 | 391,424 | -2.33(-2.06%) |
Dec 31, 2021 | 112.61 | 113.69 | 112.43 | 113.39 | 252,172 | +0.94(+0.84%) |
Dec 30, 2021 | 112.64 | 113.01 | 112.42 | 112.45 | 170,915 | +0.00(+0.00%) |
Dec 29, 2021 | 112.39 | 112.97 | 111.91 | 112.45 | 332,759 | +0.01(+0.01%) |
Dec 28, 2021 | 112.87 | 112.87 | 110.98 | 112.44 | 143,677 | +0.13(+0.12%) |
Dec 27, 2021 | 111.07 | 112.48 | 110.83 | 112.31 | 145,095 | +1.54(+1.39%) |
Dec 23, 2021 | 111.22 | 111.22 | 110.51 | 110.78 | 293,844 | +0.25(+0.22%) |
Dec 22, 2021 | 108.98 | 110.59 | 108.84 | 110.53 | 268,376 | +1.16(+1.06%) |
Dec 21, 2021 | 109.45 | 109.45 | 108.41 | 109.37 | 506,431 | +0.72(+0.66%) |
Dec 20, 2021 | 107.79 | 109.12 | 107.50 | 108.65 | 789,332 | -0.20(-0.18%) |
Dec 17, 2021 | 109.77 | 110.85 | 108.67 | 108.85 | 609,245 | -2.03(-1.83%) |
Dec 16, 2021 | 111.96 | 112.43 | 110.56 | 110.88 | 402,051 | -0.71(-0.64%) |
Dec 15, 2021 | 111.24 | 111.93 | 110.66 | 111.59 | 575,342 | -0.06(-0.05%) |
Dec 14, 2021 | 112.99 | 113.59 | 111.19 | 111.65 | 382,884 | -1.95(-1.72%) |
Dec 13, 2021 | 114.15 | 114.80 | 113.33 | 113.60 | 452,184 | -0.83(-0.73%) |
Dec 10, 2021 | 114.42 | 115.19 | 114.03 | 114.43 | 186,369 | +0.24(+0.21%) |
Dec 09, 2021 | 115.77 | 115.89 | 114.16 | 114.20 | 159,631 | -1.43(-1.24%) |
Dec 08, 2021 | 115.16 | 115.70 | 114.38 | 115.63 | 303,579 | +0.63(+0.54%) |
Dec 07, 2021 | 114.06 | 115.53 | 114.00 | 115.00 | 420,965 | +2.16(+1.92%) |
Dec 06, 2021 | 112.84 | 113.33 | 112.13 | 112.84 | 245,437 | +0.07(+0.06%) |
Dec 03, 2021 | 114.96 | 115.10 | 111.81 | 112.78 | 429,882 | -1.62(-1.42%) |
Dec 02, 2021 | 113.17 | 114.86 | 112.94 | 114.40 | 486,519 | +1.73(+1.54%) |