Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 95.89 | 97.77 | 95.79 | 97.29 | 438,039 | +0.83(+0.86%) |
Feb 25, 2022 | 91.91 | 96.90 | 93.90 | 96.47 | 475,746 | +4.21(+4.57%) |
Feb 24, 2022 | 85.78 | 92.59 | 85.21 | 92.25 | 1,015,360 | +4.37(+4.98%) |
Feb 23, 2022 | 89.79 | 90.18 | 87.57 | 87.88 | 509,210 | -1.10(-1.23%) |
Feb 22, 2022 | 90.75 | 92.50 | 88.36 | 88.97 | 494,755 | -3.25(-3.52%) |
Feb 18, 2022 | 92.22 | 0 | +1.80(+1.99%) | |||
Feb 17, 2022 | 91.65 | 92.27 | 89.50 | 90.43 | 436,384 | -1.94(-2.10%) |
Feb 16, 2022 | 91.98 | 92.69 | 90.80 | 92.37 | 321,944 | -0.17(-0.18%) |
Feb 15, 2022 | 91.76 | 92.68 | 91.10 | 92.54 | 470,349 | +1.68(+1.85%) |
Feb 14, 2022 | 90.32 | 93.01 | 90.16 | 90.86 | 542,951 | +0.10(+0.11%) |
Feb 11, 2022 | 91.29 | 92.31 | 89.43 | 90.76 | 480,690 | +0.20(+0.22%) |
Feb 10, 2022 | 91.77 | 93.93 | 89.37 | 90.56 | 493,810 | -3.60(-3.83%) |
Feb 09, 2022 | 94.16 | 95.82 | 93.88 | 94.17 | 447,839 | +1.27(+1.37%) |
Feb 08, 2022 | 92.52 | 93.99 | 91.96 | 92.89 | 471,899 | -0.21(-0.22%) |
Feb 07, 2022 | 92.41 | 94.11 | 91.15 | 93.10 | 835,087 | +1.47(+1.60%) |
Feb 04, 2022 | 98.25 | 98.39 | 91.43 | 91.63 | 807,699 | -6.86(-6.96%) |
Feb 03, 2022 | 98.07 | 98.49 | 347,255 | -1.14(-1.14%) | ||
Feb 02, 2022 | 99.50 | 100.30 | 97.77 | 99.62 | 404,538 | +0.82(+0.83%) |
Feb 01, 2022 | 100.72 | 100.72 | 95.99 | 98.80 | 483,341 | -1.90(-1.88%) |
Jan 31, 2022 | 96.78 | 100.80 | 100.70 | 518,182 | +1.97(+2.00%) | |
Jan 28, 2022 | 98.31 | 98.69 | 93.77 | 98.73 | 746,634 | +1.37(+1.41%) |
Jan 27, 2022 | 100.79 | 101.76 | 96.34 | 97.35 | 781,590 | -1.80(-1.81%) |
Jan 26, 2022 | 105.10 | 106.32 | 97.51 | 99.15 | 572,022 | -3.99(-3.87%) |
Jan 25, 2022 | 101.84 | 103.80 | 99.97 | 103.14 | 911,423 | -1.04(-0.99%) |
Jan 24, 2022 | 96.72 | 104.28 | 96.47 | 104.17 | 429,756 | +5.96(+6.07%) |
Jan 21, 2022 | 100.20 | 102.73 | 98.21 | 98.21 | 524,035 | -2.27(-2.26%) |
Jan 20, 2022 | 105.16 | 105.71 | 100.12 | 100.48 | 439,238 | -2.95(-2.85%) |
Jan 19, 2022 | 105.80 | 107.58 | 103.18 | 103.43 | 460,886 | -3.68(-3.44%) |
Jan 18, 2022 | 112.98 | 113.01 | 106.49 | 107.11 | 452,106 | -6.67(-5.86%) |
Jan 14, 2022 | 113.79 | 0 | -0.77(-0.67%) | |||
Jan 13, 2022 | 111.89 | 116.01 | 111.15 | 114.56 | 513,325 | +6.28(+5.80%) |
Jan 12, 2022 | 107.71 | 110.19 | 107.71 | 108.28 | 263,458 | +0.28(+0.26%) |
Jan 11, 2022 | 106.36 | 108.46 | 105.01 | 108.00 | 243,444 | +1.62(+1.52%) |
Jan 10, 2022 | 103.47 | 106.62 | 102.16 | 106.39 | 321,462 | +1.31(+1.25%) |
Jan 07, 2022 | 109.10 | 109.50 | 105.01 | 105.07 | 649,660 | -4.65(-4.24%) |
Jan 06, 2022 | 114.50 | 114.50 | 109.27 | 109.72 | 529,476 | -4.78(-4.17%) |
Jan 05, 2022 | 117.45 | 120.24 | 111.64 | 114.50 | 581,798 | -3.43(-2.91%) |
Jan 04, 2022 | 117.84 | 118.52 | 116.87 | 117.93 | 191,567 | +0.85(+0.73%) |
Jan 03, 2022 | 120.82 | 121.69 | 116.41 | 117.08 | 263,552 | -3.39(-2.81%) |
Dec 31, 2021 | 118.68 | 121.61 | 118.18 | 120.47 | 350,034 | +1.94(+1.64%) |
Dec 30, 2021 | 119.06 | 119.83 | 117.93 | 118.52 | 143,909 | -0.53(-0.45%) |
Dec 29, 2021 | 116.95 | 119.62 | 116.73 | 119.06 | 275,985 | +1.91(+1.63%) |
Dec 28, 2021 | 116.30 | 118.18 | 116.15 | 117.14 | 138,449 | +0.56(+0.48%) |
Dec 27, 2021 | 116.17 | 116.65 | 114.92 | 116.58 | 154,674 | +1.12(+0.97%) |
Dec 23, 2021 | 117.25 | 117.35 | 115.08 | 115.45 | 250,462 | -0.71(-0.61%) |
Dec 22, 2021 | 112.49 | 116.35 | 112.34 | 116.17 | 364,102 | +3.91(+3.48%) |
Dec 21, 2021 | 110.05 | 112.32 | 109.05 | 112.26 | 250,974 | +3.49(+3.21%) |
Dec 20, 2021 | 109.27 | 109.48 | 106.59 | 108.76 | 528,209 | -2.21(-1.99%) |
Dec 17, 2021 | 112.18 | 113.25 | 110.37 | 110.97 | 1,110,521 | -3.57(-3.12%) |
Dec 16, 2021 | 117.18 | 117.18 | 113.89 | 114.55 | 310,864 | -3.10(-2.63%) |
Dec 15, 2021 | 113.81 | 117.99 | 112.81 | 117.65 | 372,567 | +4.09(+3.60%) |
Dec 14, 2021 | 117.44 | 117.44 | 113.34 | 113.56 | 409,503 | -4.89(-4.13%) |
Dec 13, 2021 | 122.46 | 123.38 | 117.69 | 118.45 | 350,967 | -1.39(-1.16%) |
Dec 10, 2021 | 118.00 | 119.94 | 116.90 | 119.85 | 310,750 | +2.53(+2.15%) |
Dec 09, 2021 | 117.96 | 119.62 | 115.99 | 117.32 | 372,846 | -0.70(-0.59%) |
Dec 08, 2021 | 120.03 | 121.04 | 117.23 | 118.02 | 367,428 | -1.06(-0.89%) |
Dec 07, 2021 | 119.74 | 120.41 | 118.31 | 119.08 | 272,789 | +0.11(+0.09%) |
Dec 06, 2021 | 118.78 | 120.43 | 117.47 | 118.97 | 417,928 | +2.57(+2.21%) |
Dec 03, 2021 | 117.67 | 117.75 | 114.63 | 116.40 | 378,082 | -0.10(-0.08%) |
Dec 02, 2021 | 111.20 | 117.13 | 110.88 | 116.50 | 301,984 | +5.59(+5.04%) |