Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.84 | 96.31 | 89.06 | 96.12 | 95,929 | +4.42(+4.82%) |
Feb 25, 2022 | 86.94 | 92.05 | 88.66 | 91.70 | 51,781 | +4.81(+5.54%) |
Feb 24, 2022 | 80.00 | 87.41 | 79.56 | 86.89 | 97,294 | +4.69(+5.71%) |
Feb 23, 2022 | 85.64 | 86.33 | 81.56 | 82.20 | 86,128 | -2.35(-2.78%) |
Feb 22, 2022 | 90.26 | 91.80 | 84.49 | 84.55 | 105,955 | -6.64(-7.28%) |
Feb 18, 2022 | 91.19 | 0 | +4.73(+5.47%) | |||
Feb 17, 2022 | 91.83 | 91.83 | 85.78 | 86.46 | 106,489 | -6.28(-6.77%) |
Feb 16, 2022 | 94.71 | 94.71 | 91.08 | 92.74 | 54,998 | -2.34(-2.46%) |
Feb 15, 2022 | 94.54 | 96.79 | 92.80 | 95.08 | 36,021 | +2.61(+2.82%) |
Feb 14, 2022 | 93.13 | 94.65 | 90.64 | 92.47 | 34,491 | -0.44(-0.47%) |
Feb 11, 2022 | 95.38 | 96.40 | 91.14 | 92.91 | 49,495 | -2.44(-2.56%) |
Feb 10, 2022 | 96.16 | 101.27 | 94.31 | 95.35 | 61,114 | -3.48(-3.52%) |
Feb 09, 2022 | 99.36 | 102.00 | 97.67 | 98.83 | 48,713 | +0.85(+0.87%) |
Feb 08, 2022 | 93.82 | 98.08 | 93.53 | 97.98 | 41,812 | +3.82(+4.06%) |
Feb 07, 2022 | 93.23 | 95.47 | 92.53 | 94.16 | 42,057 | +0.87(+0.93%) |
Feb 04, 2022 | 94.50 | 94.73 | 90.21 | 93.29 | 66,265 | -2.80(-2.91%) |
Feb 03, 2022 | 96.75 | 96.09 | 47,231 | -2.94(-2.97%) | ||
Feb 02, 2022 | 97.66 | 101.32 | 94.73 | 99.03 | 48,193 | +1.51(+1.55%) |
Feb 01, 2022 | 96.80 | 99.12 | 93.13 | 97.52 | 90,686 | +0.64(+0.66%) |
Jan 31, 2022 | 92.73 | 96.88 | 96.88 | 76,795 | +3.75(+4.03%) | |
Jan 28, 2022 | 94.37 | 94.48 | 89.23 | 93.13 | 89,106 | -1.16(-1.23%) |
Jan 27, 2022 | 100.30 | 101.18 | 93.46 | 94.29 | 48,520 | -4.37(-4.43%) |
Jan 26, 2022 | 103.78 | 105.50 | 97.68 | 98.66 | 54,158 | -1.90(-1.89%) |
Jan 25, 2022 | 100.90 | 104.00 | 97.84 | 100.56 | 56,111 | -3.85(-3.69%) |
Jan 24, 2022 | 94.52 | 105.04 | 91.50 | 104.41 | 133,032 | +7.55(+7.79%) |
Jan 21, 2022 | 97.07 | 100.53 | 93.12 | 96.86 | 132,851 | -1.46(-1.48%) |
Jan 20, 2022 | 107.02 | 107.02 | 97.82 | 98.32 | 140,403 | -7.65(-7.22%) |
Jan 19, 2022 | 109.23 | 111.83 | 105.82 | 105.97 | 92,419 | -3.72(-3.39%) |
Jan 18, 2022 | 118.67 | 118.67 | 108.19 | 109.69 | 71,873 | -10.17(-8.48%) |
Jan 14, 2022 | 119.86 | 0 | -4.16(-3.35%) | |||
Jan 13, 2022 | 122.48 | 126.38 | 121.99 | 124.02 | 72,498 | +4.00(+3.33%) |
Jan 12, 2022 | 115.40 | 120.66 | 113.38 | 120.02 | 91,339 | +5.50(+4.80%) |
Jan 11, 2022 | 112.70 | 116.93 | 111.58 | 114.52 | 61,664 | +1.83(+1.62%) |
Jan 10, 2022 | 110.48 | 113.60 | 107.82 | 112.69 | 114,074 | +0.26(+0.23%) |
Jan 07, 2022 | 119.77 | 119.77 | 111.65 | 112.43 | 119,998 | -7.35(-6.14%) |
Jan 06, 2022 | 120.41 | 120.61 | 115.18 | 119.78 | 76,227 | -0.04(-0.03%) |
Jan 05, 2022 | 120.27 | 124.74 | 118.98 | 119.82 | 61,426 | -1.97(-1.62%) |
Jan 04, 2022 | 122.24 | 123.77 | 119.51 | 121.79 | 52,528 | +0.69(+0.57%) |
Jan 03, 2022 | 128.23 | 130.50 | 119.20 | 121.10 | 97,823 | -6.19(-4.86%) |
Dec 31, 2021 | 128.42 | 129.60 | 125.05 | 127.29 | 117,942 | +0.36(+0.28%) |
Dec 30, 2021 | 127.72 | 130.74 | 126.73 | 126.93 | 46,464 | -1.43(-1.11%) |
Dec 29, 2021 | 129.57 | 132.06 | 126.62 | 128.36 | 64,766 | -2.51(-1.92%) |
Dec 28, 2021 | 129.86 | 133.27 | 129.53 | 130.87 | 68,682 | +1.91(+1.48%) |
Dec 27, 2021 | 126.71 | 130.18 | 126.44 | 128.96 | 77,195 | +3.47(+2.77%) |
Dec 23, 2021 | 127.87 | 130.00 | 124.31 | 125.49 | 73,061 | -2.43(-1.90%) |
Dec 22, 2021 | 118.67 | 128.09 | 118.67 | 127.92 | 90,592 | +8.83(+7.41%) |
Dec 21, 2021 | 113.99 | 120.75 | 113.08 | 119.09 | 46,777 | +6.31(+5.59%) |
Dec 20, 2021 | 111.86 | 115.39 | 109.00 | 112.78 | 63,921 | -1.97(-1.72%) |
Dec 17, 2021 | 114.34 | 116.19 | 110.84 | 114.75 | 91,822 | -0.12(-0.10%) |
Dec 16, 2021 | 120.69 | 120.69 | 114.41 | 114.87 | 41,914 | -5.10(-4.25%) |
Dec 15, 2021 | 117.95 | 120.40 | 114.08 | 119.97 | 47,234 | +2.47(+2.10%) |
Dec 14, 2021 | 118.69 | 124.27 | 114.62 | 117.50 | 97,341 | -2.93(-2.43%) |
Dec 13, 2021 | 131.27 | 133.99 | 120.01 | 120.43 | 105,720 | -11.44(-8.68%) |
Dec 10, 2021 | 124.81 | 132.00 | 123.60 | 131.87 | 113,689 | +8.91(+7.25%) |
Dec 09, 2021 | 111.52 | 129.62 | 111.52 | 122.96 | 373,477 | +15.41(+14.33%) |
Dec 08, 2021 | 106.03 | 110.50 | 104.13 | 107.55 | 159,567 | +2.73(+2.60%) |
Dec 07, 2021 | 104.50 | 105.64 | 102.11 | 104.82 | 132,066 | +2.16(+2.10%) |
Dec 06, 2021 | 97.65 | 103.59 | 97.65 | 102.66 | 126,849 | +5.20(+5.34%) |
Dec 03, 2021 | 101.47 | 101.99 | 95.80 | 97.46 | 68,127 | -2.69(-2.69%) |
Dec 02, 2021 | 99.58 | 103.04 | 99.25 | 100.15 | 111,134 | +0.77(+0.77%) |