Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.24 | 96.77 | 94.79 | 95.67 | 13,982,535 | -1.61(-1.65%) |
Feb 25, 2022 | 95.48 | 97.39 | 95.26 | 97.28 | 10,428,619 | +2.29(+2.41%) |
Feb 24, 2022 | 91.56 | 95.34 | 91.30 | 94.99 | 16,460,582 | +1.66(+1.77%) |
Feb 23, 2022 | 95.45 | 96.15 | 93.29 | 93.34 | 11,311,901 | -1.67(-1.76%) |
Feb 22, 2022 | 95.24 | 95.73 | 94.50 | 95.01 | 11,531,003 | -0.49(-0.51%) |
Feb 18, 2022 | 95.50 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 96.78 | 97.05 | 95.87 | 96.00 | 7,976,835 | -1.09(-1.12%) |
Feb 16, 2022 | 96.94 | 97.35 | 96.10 | 97.09 | 7,658,618 | +0.32(+0.33%) |
Feb 15, 2022 | 96.96 | 97.41 | 96.48 | 96.77 | 6,785,319 | +0.73(+0.76%) |
Feb 14, 2022 | 97.03 | 97.66 | 95.64 | 96.04 | 9,006,260 | -0.90(-0.93%) |
Feb 11, 2022 | 98.47 | 98.77 | 96.38 | 96.94 | 11,667,385 | -1.02(-1.04%) |
Feb 10, 2022 | 99.07 | 100.38 | 97.43 | 97.96 | 12,619,361 | -2.51(-2.50%) |
Feb 09, 2022 | 99.28 | 100.54 | 99.27 | 100.47 | 8,215,023 | +2.25(+2.29%) |
Feb 08, 2022 | 98.62 | 99.03 | 97.98 | 98.22 | 8,801,100 | -0.52(-0.52%) |
Feb 07, 2022 | 99.04 | 99.45 | 98.53 | 98.74 | 8,112,142 | -0.17(-0.17%) |
Feb 04, 2022 | 99.31 | 100.09 | 98.04 | 98.91 | 9,776,132 | -0.92(-0.92%) |
Feb 03, 2022 | 100.47 | 99.83 | 99.83 | 7,546,376 | -1.27(-1.26%) | |
Feb 02, 2022 | 100.26 | 101.33 | 100.07 | 101.10 | 7,859,082 | +1.38(+1.39%) |
Feb 01, 2022 | 100.28 | 100.43 | 99.12 | 99.71 | 11,784,725 | -0.56(-0.55%) |
Jan 31, 2022 | 98.46 | 100.34 | 100.27 | 9,107,971 | +1.51(+1.52%) | |
Jan 28, 2022 | 95.95 | 98.89 | 94.83 | 98.76 | 14,337,245 | +2.98(+3.11%) |
Jan 27, 2022 | 97.93 | 98.75 | 95.40 | 95.78 | 12,698,337 | -1.46(-1.50%) |
Jan 26, 2022 | 99.52 | 100.56 | 96.90 | 97.24 | 16,658,861 | -1.60(-1.62%) |
Jan 25, 2022 | 98.16 | 99.57 | 97.09 | 98.84 | 15,718,972 | -0.45(-0.45%) |
Jan 24, 2022 | 98.44 | 99.53 | 95.71 | 99.29 | 21,166,742 | +0.16(+0.16%) |
Jan 21, 2022 | 99.94 | 100.43 | 98.91 | 99.13 | 17,225,228 | -0.24(-0.24%) |
Jan 20, 2022 | 100.85 | 101.97 | 99.33 | 99.37 | 13,713,347 | -1.25(-1.24%) |
Jan 19, 2022 | 102.34 | 102.89 | 100.61 | 100.62 | 7,646,868 | -1.28(-1.26%) |
Jan 18, 2022 | 102.15 | 102.37 | 101.19 | 101.90 | 10,052,317 | -0.92(-0.90%) |
Jan 14, 2022 | 102.82 | 0 | -0.99(-0.95%) | |||
Jan 13, 2022 | 104.50 | 104.88 | 103.69 | 103.81 | 7,358,264 | -0.33(-0.32%) |
Jan 12, 2022 | 103.96 | 104.80 | 103.96 | 104.14 | 6,310,445 | +0.10(+0.10%) |
Jan 11, 2022 | 103.75 | 104.11 | 102.43 | 104.03 | 7,801,127 | +0.26(+0.25%) |
Jan 10, 2022 | 103.72 | 103.79 | 102.40 | 103.77 | 10,745,410 | -0.53(-0.51%) |
Jan 07, 2022 | 104.71 | 105.02 | 104.00 | 104.30 | 8,379,526 | -0.70(-0.67%) |
Jan 06, 2022 | 105.12 | 105.49 | 103.97 | 105.00 | 8,419,105 | -0.02(-0.02%) |
Jan 05, 2022 | 107.96 | 108.11 | 104.95 | 105.02 | 12,871,894 | -3.21(-2.96%) |
Jan 04, 2022 | 108.74 | 109.26 | 108.09 | 108.23 | 9,951,765 | -0.21(-0.19%) |
Jan 03, 2022 | 109.60 | 109.84 | 106.86 | 108.44 | 14,023,357 | -0.83(-0.76%) |
Dec 31, 2021 | 109.06 | 109.97 | 109.02 | 109.26 | 4,121,417 | +0.18(+0.16%) |
Dec 30, 2021 | 108.60 | 109.48 | 108.28 | 109.08 | 7,557,868 | +0.49(+0.45%) |
Dec 29, 2021 | 108.07 | 108.89 | 107.65 | 108.60 | 6,911,242 | +0.71(+0.65%) |
Dec 28, 2021 | 107.59 | 108.06 | 107.22 | 107.89 | 8,109,098 | +0.37(+0.34%) |
Dec 27, 2021 | 105.84 | 107.56 | 105.71 | 107.52 | 9,335,040 | +1.77(+1.67%) |
Dec 23, 2021 | 106.26 | 106.26 | 105.22 | 105.75 | 8,473,713 | -0.09(-0.09%) |
Dec 22, 2021 | 105.17 | 105.93 | 105.08 | 105.85 | 5,322,815 | +1.02(+0.97%) |
Dec 21, 2021 | 104.57 | 105.35 | 104.42 | 104.83 | 7,848,330 | +1.05(+1.01%) |
Dec 20, 2021 | 103.62 | 104.23 | 102.77 | 103.79 | 16,237,940 | -0.84(-0.80%) |
Dec 17, 2021 | 104.64 | 105.82 | 104.36 | 104.63 | 10,123,611 | -0.21(-0.20%) |
Dec 16, 2021 | 105.06 | 105.71 | 104.27 | 104.83 | 8,601,431 | +0.03(+0.03%) |
Dec 15, 2021 | 103.49 | 104.97 | 103.44 | 104.81 | 11,804,079 | +1.42(+1.37%) |
Dec 14, 2021 | 104.53 | 104.53 | 102.78 | 103.38 | 12,616,837 | -1.28(-1.22%) |
Dec 13, 2021 | 103.29 | 105.12 | 103.14 | 104.66 | 7,872,915 | +1.13(+1.10%) |
Dec 10, 2021 | 103.58 | 103.91 | 103.14 | 103.53 | 3,913,090 | +0.25(+0.24%) |
Dec 09, 2021 | 104.33 | 104.35 | 103.21 | 103.28 | 5,479,410 | -1.33(-1.27%) |
Dec 08, 2021 | 104.15 | 104.90 | 103.71 | 104.61 | 9,999,421 | +0.64(+0.62%) |
Dec 07, 2021 | 103.31 | 104.23 | 102.97 | 103.97 | 8,091,801 | +1.54(+1.50%) |
Dec 06, 2021 | 101.56 | 103.16 | 101.52 | 102.43 | 13,361,417 | +1.62(+1.61%) |
Dec 03, 2021 | 101.50 | 101.85 | 100.05 | 100.81 | 15,257,677 | -0.46(-0.45%) |
Dec 02, 2021 | 98.83 | 101.79 | 98.71 | 101.27 | 16,118,149 | +2.99(+3.04%) |