Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 95.32 | 95.70 | 93.68 | 94.68 | 7,902,222 | -1.43(-1.49%) |
Feb 25, 2022 | 94.23 | 96.25 | 94.18 | 96.11 | 6,357,550 | +2.26(+2.41%) |
Feb 24, 2022 | 90.50 | 94.14 | 90.22 | 93.85 | 10,265,752 | +1.55(+1.68%) |
Feb 23, 2022 | 94.64 | 95.05 | 92.26 | 92.30 | 6,715,795 | -1.55(-1.65%) |
Feb 22, 2022 | 93.83 | 94.41 | 93.23 | 93.85 | 7,209,527 | -0.34(-0.36%) |
Feb 18, 2022 | 94.19 | 0 | -0.57(-0.60%) | |||
Feb 17, 2022 | 95.42 | 95.71 | 94.63 | 94.76 | 5,250,238 | -1.02(-1.06%) |
Feb 16, 2022 | 95.44 | 96.02 | 94.75 | 95.78 | 4,692,668 | +0.44(+0.46%) |
Feb 15, 2022 | 95.31 | 95.90 | 94.99 | 95.34 | 3,912,485 | +0.85(+0.90%) |
Feb 14, 2022 | 95.48 | 96.07 | 94.08 | 94.49 | 5,793,966 | -0.87(-0.91%) |
Feb 11, 2022 | 96.72 | 97.09 | 94.78 | 95.35 | 6,150,441 | -0.88(-0.91%) |
Feb 10, 2022 | 97.21 | 98.56 | 95.69 | 96.23 | 7,524,437 | -1.25(-1.28%) |
Feb 09, 2022 | 97.39 | 98.63 | 97.39 | 97.48 | 6,223,651 | +1.10(+1.14%) |
Feb 08, 2022 | 96.78 | 97.13 | 96.14 | 96.38 | 6,611,347 | -0.45(-0.47%) |
Feb 07, 2022 | 96.90 | 97.50 | 96.61 | 96.83 | 6,346,665 | -0.14(-0.14%) |
Feb 04, 2022 | 97.30 | 98.12 | 96.06 | 96.97 | 7,435,683 | -0.97(-0.99%) |
Feb 03, 2022 | 98.36 | 97.87 | 97.94 | 5,905,733 | -1.05(-1.06%) | |
Feb 02, 2022 | 98.25 | 99.28 | 98.13 | 98.99 | 5,002,135 | +1.25(+1.28%) |
Feb 01, 2022 | 98.01 | 98.46 | 97.16 | 97.75 | 10,383,326 | -0.35(-0.36%) |
Jan 31, 2022 | 96.55 | 98.28 | 98.10 | 8,076,491 | +1.19(+1.23%) | |
Jan 28, 2022 | 94.00 | 96.88 | 92.91 | 96.91 | 7,499,340 | +3.04(+3.24%) |
Jan 27, 2022 | 96.02 | 96.83 | 93.46 | 93.87 | 8,078,642 | -1.58(-1.65%) |
Jan 26, 2022 | 97.52 | 98.67 | 95.06 | 95.45 | 10,384,715 | -1.51(-1.56%) |
Jan 25, 2022 | 96.29 | 97.65 | 95.14 | 96.96 | 10,767,134 | -0.39(-0.40%) |
Jan 24, 2022 | 96.18 | 97.60 | 93.81 | 97.35 | 16,945,014 | +0.18(+0.19%) |
Jan 21, 2022 | 97.44 | 98.43 | 96.92 | 97.16 | 8,698,264 | -0.24(-0.25%) |
Jan 20, 2022 | 98.80 | 99.99 | 97.34 | 97.40 | 7,562,111 | -1.27(-1.28%) |
Jan 19, 2022 | 100.55 | 100.98 | 98.67 | 98.67 | 5,533,972 | -1.35(-1.35%) |
Jan 18, 2022 | 100.42 | 100.55 | 99.35 | 100.02 | 6,312,622 | -1.06(-1.05%) |
Jan 14, 2022 | 101.08 | 0 | -0.92(-0.91%) | |||
Jan 13, 2022 | 102.49 | 102.94 | 101.83 | 102.00 | 4,247,302 | -0.20(-0.20%) |
Jan 12, 2022 | 102.09 | 102.83 | 102.05 | 102.21 | 4,690,377 | +0.12(+0.12%) |
Jan 11, 2022 | 101.82 | 102.19 | 100.52 | 102.09 | 6,030,555 | +0.16(+0.15%) |
Jan 10, 2022 | 101.89 | 102.03 | 100.66 | 101.93 | 7,117,263 | -0.59(-0.58%) |
Jan 07, 2022 | 102.94 | 103.28 | 102.27 | 102.52 | 7,580,418 | -0.68(-0.66%) |
Jan 06, 2022 | 103.24 | 103.61 | 102.12 | 103.20 | 6,468,632 | +0.09(+0.09%) |
Jan 05, 2022 | 105.96 | 106.00 | 103.00 | 103.11 | 7,502,993 | -3.04(-2.86%) |
Jan 04, 2022 | 106.57 | 107.18 | 106.06 | 106.15 | 5,771,414 | -0.13(-0.12%) |
Jan 03, 2022 | 107.30 | 107.33 | 104.76 | 106.28 | 10,660,660 | -0.84(-0.78%) |
Dec 31, 2021 | 106.84 | 107.76 | 106.79 | 107.12 | 5,892,030 | +0.30(+0.28%) |
Dec 30, 2021 | 106.41 | 107.27 | 106.41 | 106.82 | 4,321,644 | +0.46(+0.43%) |
Dec 29, 2021 | 105.86 | 106.59 | 105.31 | 106.36 | 4,161,978 | +0.71(+0.67%) |
Dec 28, 2021 | 105.20 | 105.76 | 104.96 | 105.65 | 3,931,768 | +0.39(+0.37%) |
Dec 27, 2021 | 103.52 | 105.28 | 103.44 | 105.26 | 9,947,639 | +1.76(+1.70%) |
Dec 23, 2021 | 103.87 | 104.00 | 102.97 | 103.50 | 7,627,872 | -0.11(-0.11%) |
Dec 22, 2021 | 102.86 | 103.72 | 102.75 | 103.61 | 4,938,227 | +1.05(+1.03%) |
Dec 21, 2021 | 102.21 | 103.04 | 102.00 | 102.56 | 4,644,755 | +1.14(+1.13%) |
Dec 20, 2021 | 101.14 | 101.71 | 100.28 | 101.42 | 6,636,942 | -0.80(-0.78%) |
Dec 17, 2021 | 102.17 | 103.34 | 101.99 | 102.22 | 7,938,049 | -0.13(-0.13%) |
Dec 16, 2021 | 102.70 | 103.30 | 101.78 | 102.34 | 6,754,367 | -0.04(-0.04%) |
Dec 15, 2021 | 101.26 | 102.55 | 100.96 | 102.38 | 7,297,344 | +1.42(+1.40%) |
Dec 14, 2021 | 101.99 | 102.19 | 100.48 | 100.96 | 6,474,443 | -1.31(-1.28%) |
Dec 13, 2021 | 101.12 | 102.72 | 100.82 | 102.27 | 7,165,869 | +0.95(+0.94%) |
Dec 10, 2021 | 101.52 | 101.54 | 100.88 | 101.32 | 4,184,962 | +0.31(+0.31%) |
Dec 09, 2021 | 102.10 | 102.13 | 100.98 | 101.01 | 4,070,713 | -1.48(-1.45%) |
Dec 08, 2021 | 101.76 | 102.74 | 101.54 | 102.49 | 6,058,592 | +0.73(+0.72%) |
Dec 07, 2021 | 101.14 | 102.05 | 100.89 | 101.76 | 5,863,242 | +1.45(+1.44%) |
Dec 06, 2021 | 99.18 | 101.03 | 99.18 | 100.31 | 7,884,436 | +1.73(+1.75%) |
Dec 03, 2021 | 99.02 | 99.49 | 97.74 | 98.58 | 8,525,229 | -0.33(-0.33%) |
Dec 02, 2021 | 96.51 | 99.49 | 96.29 | 98.91 | 7,798,811 | +2.88(+3.00%) |