Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 99.57 | 104.08 | 99.50 | 103.46 | 779,151 | +4.72(+4.78%) |
Feb 25, 2022 | 97.62 | 98.75 | 96.09 | 98.74 | 595,290 | +1.65(+1.70%) |
Feb 24, 2022 | 85.86 | 98.30 | 86.11 | 97.09 | 1,003,618 | +8.11(+9.11%) |
Feb 23, 2022 | 91.29 | 92.50 | 88.63 | 88.98 | 374,093 | -1.31(-1.45%) |
Feb 22, 2022 | 90.00 | 92.81 | 89.16 | 90.29 | 384,910 | -0.97(-1.06%) |
Feb 18, 2022 | 91.26 | 0 | -2.65(-2.82%) | |||
Feb 17, 2022 | 96.16 | 96.83 | 93.46 | 93.91 | 378,128 | -3.78(-3.87%) |
Feb 16, 2022 | 96.72 | 98.05 | 94.30 | 97.69 | 452,710 | -0.27(-0.28%) |
Feb 15, 2022 | 98.42 | 100.05 | 96.97 | 97.96 | 409,694 | +1.36(+1.41%) |
Feb 14, 2022 | 96.49 | 99.34 | 95.84 | 96.60 | 318,234 | -0.61(-0.63%) |
Feb 11, 2022 | 100.00 | 101.22 | 97.09 | 97.21 | 413,342 | -2.58(-2.59%) |
Feb 10, 2022 | 98.07 | 103.90 | 98.00 | 99.79 | 762,259 | -0.56(-0.56%) |
Feb 09, 2022 | 99.94 | 101.42 | 98.07 | 100.35 | 404,614 | +2.19(+2.23%) |
Feb 08, 2022 | 95.93 | 98.30 | 95.45 | 98.16 | 226,802 | +1.28(+1.32%) |
Feb 07, 2022 | 96.01 | 99.16 | 96.01 | 96.88 | 341,216 | +0.75(+0.78%) |
Feb 04, 2022 | 93.98 | 97.12 | 92.85 | 96.13 | 440,431 | +2.50(+2.67%) |
Feb 03, 2022 | 93.69 | 93.63 | 412,162 | -2.69(-2.79%) | ||
Feb 02, 2022 | 97.96 | 98.55 | 94.87 | 96.32 | 645,890 | -0.97(-1.00%) |
Feb 01, 2022 | 96.93 | 98.39 | 94.81 | 97.29 | 571,542 | +0.96(+1.00%) |
Jan 31, 2022 | 92.22 | 96.58 | 96.33 | 715,743 | +4.30(+4.67%) | |
Jan 28, 2022 | 88.09 | 92.03 | 85.56 | 92.03 | 711,818 | +4.54(+5.19%) |
Jan 27, 2022 | 90.70 | 92.51 | 86.43 | 87.49 | 511,182 | -2.30(-2.56%) |
Jan 26, 2022 | 91.31 | 93.81 | 89.08 | 89.79 | 649,844 | +1.07(+1.21%) |
Jan 25, 2022 | 92.25 | 93.05 | 88.54 | 88.72 | 670,582 | -5.64(-5.98%) |
Jan 24, 2022 | 89.00 | 94.91 | 87.85 | 94.36 | 774,276 | +2.45(+2.67%) |
Jan 21, 2022 | 92.71 | 95.92 | 91.56 | 91.91 | 573,601 | -1.89(-2.01%) |
Jan 20, 2022 | 92.49 | 96.85 | 92.49 | 93.80 | 676,959 | +2.10(+2.29%) |
Jan 19, 2022 | 94.45 | 96.46 | 91.58 | 91.70 | 589,701 | -1.73(-1.85%) |
Jan 18, 2022 | 93.25 | 95.46 | 91.84 | 93.43 | 646,381 | -3.02(-3.13%) |
Jan 14, 2022 | 96.45 | 0 | -1.11(-1.14%) | |||
Jan 13, 2022 | 101.79 | 101.79 | 97.35 | 97.56 | 466,973 | -4.28(-4.20%) |
Jan 12, 2022 | 107.66 | 109.13 | 101.34 | 101.84 | 489,669 | -4.62(-4.34%) |
Jan 11, 2022 | 102.79 | 106.68 | 101.58 | 106.46 | 667,153 | +3.67(+3.57%) |
Jan 10, 2022 | 98.22 | 102.97 | 96.35 | 102.79 | 653,825 | +2.09(+2.08%) |
Jan 07, 2022 | 104.49 | 105.25 | 99.76 | 100.70 | 826,246 | -4.08(-3.89%) |
Jan 06, 2022 | 105.52 | 107.86 | 104.15 | 104.78 | 777,085 | -3.46(-3.20%) |
Jan 05, 2022 | 113.16 | 114.12 | 107.23 | 108.24 | 477,511 | -5.65(-4.96%) |
Jan 04, 2022 | 117.53 | 118.42 | 110.50 | 113.89 | 535,626 | -3.86(-3.28%) |
Jan 03, 2022 | 117.86 | 117.95 | 113.32 | 117.75 | 280,504 | +0.06(+0.05%) |
Dec 31, 2021 | 119.88 | 120.00 | 116.87 | 117.69 | 397,800 | -2.64(-2.19%) |
Dec 30, 2021 | 120.47 | 121.69 | 119.99 | 120.33 | 178,899 | +0.02(+0.02%) |
Dec 29, 2021 | 118.98 | 120.74 | 116.73 | 120.31 | 210,376 | +1.57(+1.32%) |
Dec 28, 2021 | 122.65 | 122.91 | 118.02 | 118.74 | 240,428 | -3.13(-2.57%) |
Dec 27, 2021 | 121.15 | 122.63 | 120.62 | 121.87 | 348,434 | +0.52(+0.43%) |
Dec 23, 2021 | 122.34 | 122.69 | 118.86 | 121.35 | 345,151 | -0.41(-0.34%) |
Dec 22, 2021 | 119.64 | 122.08 | 118.48 | 121.76 | 226,992 | +1.76(+1.47%) |
Dec 21, 2021 | 120.00 | 120.78 | 115.72 | 120.00 | 348,424 | +3.28(+2.81%) |
Dec 20, 2021 | 116.65 | 118.76 | 116.15 | 116.72 | 416,521 | -1.43(-1.21%) |
Dec 17, 2021 | 113.09 | 119.46 | 112.26 | 118.15 | 940,104 | +4.34(+3.81%) |
Dec 16, 2021 | 119.32 | 119.64 | 111.64 | 113.81 | 525,424 | -5.18(-4.35%) |
Dec 15, 2021 | 113.17 | 119.89 | 112.88 | 118.99 | 445,512 | +5.66(+4.99%) |
Dec 14, 2021 | 113.67 | 114.71 | 110.25 | 113.33 | 398,569 | -3.39(-2.90%) |
Dec 13, 2021 | 116.10 | 118.85 | 116.00 | 116.72 | 407,144 | +0.81(+0.70%) |
Dec 10, 2021 | 117.42 | 117.69 | 112.60 | 115.91 | 373,632 | -0.66(-0.57%) |
Dec 09, 2021 | 118.62 | 120.55 | 115.46 | 116.57 | 276,515 | -2.48(-2.08%) |
Dec 08, 2021 | 118.46 | 119.95 | 116.58 | 119.05 | 372,070 | +0.27(+0.23%) |
Dec 07, 2021 | 118.65 | 120.53 | 118.25 | 118.78 | 294,594 | +3.38(+2.93%) |
Dec 06, 2021 | 113.85 | 116.70 | 111.41 | 115.40 | 484,088 | +1.79(+1.58%) |
Dec 03, 2021 | 120.50 | 120.50 | 111.72 | 113.61 | 774,174 | -6.57(-5.47%) |
Dec 02, 2021 | 119.65 | 120.76 | 117.24 | 120.18 | 543,481 | -0.06(-0.05%) |