Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.41 | 86.54 | 84.72 | 85.79 | 418,491 | -0.83(-0.96%) |
Feb 25, 2022 | 86.47 | 87.18 | 85.87 | 86.62 | 796,158 | +0.94(+1.10%) |
Feb 24, 2022 | 84.24 | 85.84 | 83.21 | 85.68 | 737,754 | -0.55(-0.64%) |
Feb 23, 2022 | 89.77 | 90.01 | 86.23 | 86.23 | 533,303 | -3.27(-3.65%) |
Feb 22, 2022 | 90.97 | 94.17 | 87.97 | 89.50 | 858,189 | -2.40(-2.61%) |
Feb 18, 2022 | 91.90 | 0 | -0.78(-0.84%) | |||
Feb 17, 2022 | 93.51 | 94.13 | 92.32 | 92.68 | 571,930 | -1.76(-1.86%) |
Feb 16, 2022 | 93.92 | 95.10 | 93.92 | 94.43 | 346,476 | -0.24(-0.26%) |
Feb 15, 2022 | 94.18 | 94.79 | 93.89 | 94.68 | 207,510 | +1.73(+1.86%) |
Feb 14, 2022 | 92.73 | 94.01 | 92.20 | 92.95 | 256,860 | -0.07(-0.07%) |
Feb 11, 2022 | 93.77 | 94.18 | 92.33 | 93.02 | 295,438 | -0.28(-0.30%) |
Feb 10, 2022 | 94.03 | 95.59 | 92.48 | 93.30 | 473,118 | -2.35(-2.46%) |
Feb 09, 2022 | 94.13 | 96.28 | 94.10 | 95.65 | 287,011 | +1.84(+1.97%) |
Feb 08, 2022 | 92.19 | 94.55 | 92.17 | 93.80 | 198,950 | +1.00(+1.08%) |
Feb 07, 2022 | 92.23 | 93.64 | 91.26 | 92.80 | 277,174 | +0.57(+0.62%) |
Feb 04, 2022 | 92.93 | 93.53 | 91.22 | 92.23 | 632,600 | -1.35(-1.44%) |
Feb 03, 2022 | 95.40 | 92.89 | 93.58 | 783,726 | -1.82(-1.91%) | |
Feb 02, 2022 | 95.62 | 96.97 | 94.39 | 95.40 | 949,110 | -0.26(-0.27%) |
Feb 01, 2022 | 96.83 | 97.52 | 94.71 | 95.67 | 295,486 | -0.43(-0.44%) |
Jan 31, 2022 | 94.14 | 96.11 | 96.09 | 362,576 | +1.33(+1.40%) | |
Jan 28, 2022 | 92.33 | 94.77 | 91.22 | 94.76 | 397,093 | +2.43(+2.63%) |
Jan 27, 2022 | 96.30 | 97.35 | 91.75 | 92.34 | 363,078 | -3.24(-3.39%) |
Jan 26, 2022 | 98.37 | 99.24 | 94.80 | 95.58 | 230,367 | -1.17(-1.21%) |
Jan 25, 2022 | 95.80 | 97.99 | 94.57 | 96.75 | 309,224 | -0.95(-0.97%) |
Jan 24, 2022 | 98.01 | 98.29 | 93.48 | 97.70 | 1,054,177 | -1.84(-1.85%) |
Jan 21, 2022 | 101.05 | 102.05 | 99.37 | 99.55 | 751,671 | -2.54(-2.49%) |
Jan 20, 2022 | 101.80 | 104.69 | 101.80 | 102.09 | 741,679 | -0.47(-0.46%) |
Jan 19, 2022 | 103.34 | 104.28 | 102.41 | 102.56 | 284,415 | +0.02(+0.02%) |
Jan 18, 2022 | 102.89 | 103.83 | 101.98 | 102.55 | 335,698 | -1.82(-1.75%) |
Jan 14, 2022 | 104.37 | 0 | -2.38(-2.23%) | |||
Jan 13, 2022 | 107.81 | 108.92 | 106.45 | 106.75 | 205,752 | -0.78(-0.72%) |
Jan 12, 2022 | 107.02 | 109.38 | 106.72 | 107.52 | 253,105 | +0.54(+0.51%) |
Jan 11, 2022 | 107.11 | 107.30 | 105.44 | 106.98 | 308,163 | +0.23(+0.22%) |
Jan 10, 2022 | 105.71 | 107.39 | 103.76 | 106.75 | 285,895 | +0.01(+0.01%) |
Jan 07, 2022 | 108.33 | 108.81 | 106.73 | 106.74 | 288,833 | -1.24(-1.15%) |
Jan 06, 2022 | 109.65 | 110.42 | 107.97 | 107.98 | 343,630 | -1.29(-1.18%) |
Jan 05, 2022 | 112.42 | 113.19 | 109.26 | 109.27 | 328,842 | -2.87(-2.56%) |
Jan 04, 2022 | 112.74 | 114.16 | 111.77 | 112.14 | 319,657 | -0.06(-0.05%) |
Jan 03, 2022 | 112.81 | 113.55 | 110.61 | 112.20 | 180,326 | -0.48(-0.43%) |
Dec 31, 2021 | 112.07 | 113.25 | 111.60 | 112.69 | 63,391 | +0.74(+0.66%) |
Dec 30, 2021 | 112.80 | 113.44 | 111.66 | 111.95 | 78,201 | -0.88(-0.78%) |
Dec 29, 2021 | 112.44 | 113.92 | 111.90 | 112.83 | 88,689 | +0.46(+0.41%) |
Dec 28, 2021 | 111.75 | 112.86 | 111.71 | 112.38 | 75,106 | +0.25(+0.22%) |
Dec 27, 2021 | 111.15 | 112.21 | 110.62 | 112.12 | 116,618 | +1.38(+1.24%) |
Dec 23, 2021 | 110.59 | 111.72 | 110.47 | 110.75 | 146,550 | +0.38(+0.34%) |
Dec 22, 2021 | 108.83 | 111.09 | 108.29 | 110.37 | 202,342 | +1.75(+1.61%) |
Dec 21, 2021 | 106.81 | 108.74 | 106.62 | 108.62 | 165,624 | +3.03(+2.87%) |
Dec 20, 2021 | 106.64 | 106.83 | 103.66 | 105.59 | 214,907 | -1.16(-1.08%) |
Dec 17, 2021 | 106.43 | 107.52 | 104.94 | 106.75 | 393,776 | -0.60(-0.56%) |
Dec 16, 2021 | 110.26 | 110.53 | 106.92 | 107.35 | 233,539 | -1.88(-1.72%) |
Dec 15, 2021 | 108.70 | 110.81 | 107.57 | 109.23 | 188,401 | -0.04(-0.04%) |
Dec 14, 2021 | 109.54 | 110.86 | 109.03 | 109.27 | 115,949 | -0.78(-0.71%) |
Dec 13, 2021 | 111.53 | 111.58 | 109.16 | 110.05 | 152,940 | -1.62(-1.45%) |
Dec 10, 2021 | 111.11 | 112.96 | 109.55 | 111.67 | 143,614 | +1.33(+1.20%) |
Dec 09, 2021 | 113.30 | 113.30 | 110.30 | 110.34 | 138,767 | -3.70(-3.24%) |
Dec 08, 2021 | 112.47 | 114.65 | 111.60 | 114.04 | 263,382 | +2.00(+1.78%) |
Dec 07, 2021 | 110.48 | 112.68 | 110.17 | 112.04 | 424,488 | +2.86(+2.62%) |
Dec 06, 2021 | 107.84 | 110.15 | 106.98 | 109.17 | 524,057 | +4.39(+4.19%) |
Dec 03, 2021 | 107.53 | 107.86 | 104.74 | 104.79 | 254,516 | -1.98(-1.85%) |
Dec 02, 2021 | 103.10 | 107.55 | 102.96 | 106.77 | 180,780 | +4.10(+4.00%) |