Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.52 | 97.33 | 95.99 | 97.21 | 532,984 | -0.13(-0.14%) |
Feb 25, 2022 | 96.91 | 97.35 | 96.05 | 97.34 | 322,303 | +0.75(+0.78%) |
Feb 24, 2022 | 92.72 | 96.82 | 92.29 | 96.59 | 587,514 | +1.96(+2.07%) |
Feb 23, 2022 | 95.70 | 96.06 | 94.39 | 94.63 | 418,265 | +0.11(+0.12%) |
Feb 22, 2022 | 94.96 | 96.26 | 93.95 | 94.52 | 1,711,968 | -0.88(-0.92%) |
Feb 18, 2022 | 95.39 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 97.30 | 97.60 | 95.63 | 95.89 | 493,731 | -1.83(-1.87%) |
Feb 16, 2022 | 96.98 | 98.29 | 96.38 | 97.72 | 431,840 | +0.17(+0.18%) |
Feb 15, 2022 | 97.89 | 98.71 | 96.98 | 97.54 | 449,458 | +0.68(+0.70%) |
Feb 14, 2022 | 97.59 | 97.92 | 96.37 | 96.87 | 638,312 | -1.09(-1.12%) |
Feb 11, 2022 | 99.55 | 99.91 | 97.62 | 97.96 | 541,826 | -1.28(-1.29%) |
Feb 10, 2022 | 99.12 | 100.86 | 98.50 | 99.24 | 519,976 | -0.96(-0.96%) |
Feb 09, 2022 | 100.78 | 101.95 | 100.03 | 100.20 | 679,906 | +1.98(+2.02%) |
Feb 08, 2022 | 97.66 | 98.49 | 94.52 | 98.22 | 1,273,543 | -1.77(-1.77%) |
Feb 07, 2022 | 99.85 | 100.74 | 99.75 | 99.99 | 543,707 | -0.41(-0.41%) |
Feb 04, 2022 | 100.64 | 101.13 | 99.38 | 100.40 | 451,537 | -0.80(-0.79%) |
Feb 03, 2022 | 102.88 | 101.01 | 101.20 | 463,780 | -1.99(-1.93%) | |
Feb 02, 2022 | 102.47 | 103.92 | 102.47 | 103.19 | 524,131 | +0.84(+0.82%) |
Feb 01, 2022 | 102.01 | 102.89 | 100.86 | 102.35 | 683,568 | +0.13(+0.13%) |
Jan 31, 2022 | 99.57 | 102.48 | 102.22 | 559,013 | +2.41(+2.41%) | |
Jan 28, 2022 | 98.49 | 99.81 | 96.96 | 99.81 | 568,310 | +1.49(+1.51%) |
Jan 27, 2022 | 100.21 | 100.52 | 98.27 | 98.32 | 545,266 | -1.33(-1.34%) |
Jan 26, 2022 | 100.80 | 101.49 | 99.34 | 99.66 | 671,090 | -0.26(-0.26%) |
Jan 25, 2022 | 100.04 | 100.78 | 98.80 | 99.91 | 427,934 | -1.32(-1.31%) |
Jan 24, 2022 | 99.42 | 101.33 | 97.97 | 101.24 | 541,179 | +0.63(+0.62%) |
Jan 21, 2022 | 101.34 | 101.77 | 100.36 | 100.61 | 490,571 | -1.03(-1.01%) |
Jan 20, 2022 | 102.82 | 103.51 | 101.55 | 101.64 | 371,030 | -0.56(-0.55%) |
Jan 19, 2022 | 102.87 | 103.33 | 101.84 | 102.20 | 582,167 | -0.20(-0.20%) |
Jan 18, 2022 | 103.23 | 103.38 | 102.13 | 102.40 | 462,741 | -1.96(-1.88%) |
Jan 14, 2022 | 104.36 | 0 | -1.15(-1.09%) | |||
Jan 13, 2022 | 107.12 | 107.70 | 105.38 | 105.51 | 403,287 | -1.71(-1.60%) |
Jan 12, 2022 | 106.88 | 107.59 | 106.15 | 107.23 | 426,794 | +0.36(+0.34%) |
Jan 11, 2022 | 105.92 | 107.22 | 105.48 | 106.86 | 454,759 | +1.19(+1.13%) |
Jan 10, 2022 | 106.39 | 106.76 | 103.94 | 105.67 | 436,613 | -1.59(-1.48%) |
Jan 07, 2022 | 107.86 | 107.86 | 106.79 | 107.27 | 304,342 | -0.31(-0.29%) |
Jan 06, 2022 | 106.13 | 108.78 | 106.13 | 107.58 | 347,387 | +0.48(+0.45%) |
Jan 05, 2022 | 110.14 | 110.29 | 107.08 | 107.09 | 507,682 | -3.43(-3.10%) |
Jan 04, 2022 | 112.56 | 112.66 | 110.36 | 110.52 | 536,764 | -1.03(-0.92%) |
Jan 03, 2022 | 113.48 | 113.56 | 110.74 | 111.55 | 389,705 | -2.34(-2.06%) |
Dec 31, 2021 | 113.10 | 114.19 | 112.93 | 113.89 | 251,065 | +0.94(+0.83%) |
Dec 30, 2021 | 113.14 | 113.51 | 112.91 | 112.95 | 170,164 | +0.00(+0.00%) |
Dec 29, 2021 | 112.88 | 113.46 | 112.41 | 112.95 | 331,299 | +0.01(+0.01%) |
Dec 28, 2021 | 113.37 | 113.37 | 111.47 | 112.94 | 143,047 | +0.13(+0.12%) |
Dec 27, 2021 | 111.56 | 112.98 | 111.32 | 112.81 | 144,458 | +1.54(+1.39%) |
Dec 23, 2021 | 111.71 | 111.71 | 110.99 | 111.26 | 292,554 | +0.25(+0.22%) |
Dec 22, 2021 | 109.46 | 111.07 | 109.32 | 111.02 | 267,198 | +1.16(+1.06%) |
Dec 21, 2021 | 109.93 | 109.93 | 108.88 | 109.86 | 504,208 | +0.72(+0.66%) |
Dec 20, 2021 | 108.27 | 109.60 | 107.98 | 109.13 | 785,867 | -0.20(-0.18%) |
Dec 17, 2021 | 110.25 | 111.34 | 109.15 | 109.33 | 606,571 | -2.04(-1.83%) |
Dec 16, 2021 | 112.45 | 112.93 | 111.05 | 111.37 | 400,286 | -0.71(-0.64%) |
Dec 15, 2021 | 111.73 | 112.42 | 111.15 | 112.08 | 572,816 | -0.06(-0.05%) |
Dec 14, 2021 | 113.49 | 114.09 | 111.68 | 112.14 | 381,203 | -1.96(-1.72%) |
Dec 13, 2021 | 114.65 | 115.30 | 113.83 | 114.10 | 450,198 | -0.84(-0.73%) |
Dec 10, 2021 | 114.92 | 115.70 | 114.53 | 114.94 | 185,551 | +0.24(+0.21%) |
Dec 09, 2021 | 116.28 | 116.40 | 114.66 | 114.70 | 158,930 | -1.44(-1.24%) |
Dec 08, 2021 | 115.66 | 116.22 | 114.88 | 116.14 | 302,246 | +0.63(+0.54%) |
Dec 07, 2021 | 114.57 | 116.04 | 114.50 | 115.51 | 419,117 | +2.17(+1.91%) |
Dec 06, 2021 | 113.34 | 113.83 | 112.62 | 113.34 | 244,359 | +0.07(+0.06%) |
Dec 03, 2021 | 115.46 | 115.61 | 112.30 | 113.27 | 427,995 | -1.63(-1.42%) |
Dec 02, 2021 | 113.67 | 115.37 | 113.44 | 114.90 | 484,383 | +1.74(+1.54%) |