Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.00 | 88.89 | 86.14 | 86.98 | 188,439 | -1.72(-1.94%) |
Feb 25, 2022 | 85.32 | 89.62 | 86.22 | 88.70 | 209,838 | +3.86(+4.55%) |
Feb 24, 2022 | 76.95 | 85.47 | 75.04 | 84.84 | 331,808 | +3.74(+4.61%) |
Feb 23, 2022 | 86.22 | 87.11 | 80.87 | 81.10 | 176,920 | -4.44(-5.19%) |
Feb 22, 2022 | 89.86 | 91.14 | 85.11 | 85.54 | 193,232 | -4.68(-5.19%) |
Feb 18, 2022 | 90.22 | 0 | -0.38(-0.42%) | |||
Feb 17, 2022 | 94.94 | 95.26 | 90.50 | 90.60 | 101,807 | -5.63(-5.85%) |
Feb 16, 2022 | 99.00 | 99.58 | 94.77 | 96.23 | 90,802 | -3.48(-3.49%) |
Feb 15, 2022 | 95.47 | 99.74 | 95.47 | 99.71 | 99,817 | +5.32(+5.64%) |
Feb 14, 2022 | 94.80 | 96.26 | 92.50 | 94.39 | 90,952 | -0.37(-0.39%) |
Feb 11, 2022 | 96.88 | 99.77 | 93.51 | 94.76 | 84,719 | -1.30(-1.35%) |
Feb 10, 2022 | 96.72 | 100.51 | 95.27 | 96.06 | 114,891 | -4.01(-4.01%) |
Feb 09, 2022 | 98.57 | 102.06 | 98.54 | 100.07 | 119,039 | +2.63(+2.70%) |
Feb 08, 2022 | 94.38 | 98.21 | 93.16 | 97.44 | 86,091 | +2.69(+2.84%) |
Feb 07, 2022 | 94.93 | 98.06 | 94.38 | 94.75 | 100,281 | +0.42(+0.45%) |
Feb 04, 2022 | 92.00 | 95.46 | 89.12 | 94.33 | 312,737 | +3.28(+3.60%) |
Feb 03, 2022 | 90.43 | 91.05 | 242,613 | -1.03(-1.12%) | ||
Feb 02, 2022 | 96.15 | 96.15 | 90.97 | 92.08 | 187,784 | -3.04(-3.20%) |
Feb 01, 2022 | 96.98 | 97.81 | 92.10 | 95.12 | 164,832 | +5.48(+6.11%) |
Jan 28, 2022 | 83.50 | 89.65 | 80.85 | 89.64 | 283,612 | +6.41(+7.70%) |
Jan 27, 2022 | 91.21 | 92.94 | 82.56 | 83.23 | 191,256 | -6.92(-7.68%) |
Jan 26, 2022 | 91.19 | 96.05 | 88.70 | 90.15 | 288,641 | +0.69(+0.77%) |
Jan 25, 2022 | 90.76 | 91.85 | 87.42 | 89.46 | 201,686 | -4.18(-4.46%) |
Jan 24, 2022 | 90.35 | 93.88 | 85.92 | 93.64 | 510,546 | +1.14(+1.23%) |
Jan 21, 2022 | 90.84 | 94.60 | 88.53 | 92.50 | 390,624 | +0.50(+0.54%) |
Jan 20, 2022 | 92.00 | 96.00 | 89.98 | 92.00 | 210,809 | +1.41(+1.56%) |
Jan 19, 2022 | 94.54 | 94.54 | 89.43 | 90.59 | 168,008 | -2.87(-3.07%) |
Jan 18, 2022 | 96.13 | 97.60 | 92.31 | 93.46 | 164,699 | -5.13(-5.20%) |
Jan 14, 2022 | 98.59 | 0 | -3.74(-3.65%) | |||
Jan 13, 2022 | 107.67 | 107.81 | 101.94 | 102.33 | 128,581 | -4.72(-4.41%) |
Jan 12, 2022 | 110.75 | 113.25 | 107.05 | 107.05 | 239,312 | -1.68(-1.55%) |
Jan 11, 2022 | 107.57 | 110.16 | 104.20 | 108.73 | 365,914 | +1.32(+1.23%) |
Jan 10, 2022 | 111.62 | 111.62 | 102.86 | 107.41 | 227,183 | -4.66(-4.16%) |
Jan 07, 2022 | 120.01 | 120.24 | 111.54 | 112.07 | 335,020 | -9.21(-7.59%) |
Jan 06, 2022 | 116.94 | 122.16 | 113.47 | 121.28 | 99,326 | +4.10(+3.50%) |
Jan 05, 2022 | 120.00 | 121.19 | 116.34 | 117.18 | 149,897 | -3.73(-3.08%) |
Jan 04, 2022 | 131.25 | 133.11 | 119.48 | 120.91 | 144,613 | -9.31(-7.15%) |
Jan 03, 2022 | 130.28 | 132.92 | 126.37 | 130.22 | 177,763 | +0.14(+0.11%) |
Dec 31, 2021 | 128.05 | 131.21 | 128.05 | 130.08 | 69,020 | +1.42(+1.10%) |
Dec 30, 2021 | 130.05 | 131.85 | 128.22 | 128.66 | 51,667 | -1.06(-0.82%) |
Dec 29, 2021 | 126.18 | 130.57 | 125.00 | 129.72 | 96,865 | +2.97(+2.34%) |
Dec 28, 2021 | 138.38 | 138.38 | 125.52 | 126.75 | 134,048 | -11.94(-8.61%) |
Dec 27, 2021 | 138.94 | 141.28 | 136.76 | 138.69 | 279,331 | +0.60(+0.43%) |
Dec 23, 2021 | 136.99 | 139.55 | 135.87 | 138.09 | 76,054 | +1.42(+1.04%) |
Dec 22, 2021 | 130.17 | 137.37 | 130.03 | 136.67 | 94,246 | +4.73(+3.58%) |
Dec 21, 2021 | 124.00 | 132.00 | 122.74 | 131.94 | 125,769 | +9.43(+7.70%) |
Dec 20, 2021 | 122.68 | 123.88 | 118.01 | 122.51 | 110,218 | -2.84(-2.27%) |
Dec 17, 2021 | 130.48 | 130.87 | 124.85 | 125.35 | 208,888 | -5.55(-4.24%) |
Dec 16, 2021 | 138.21 | 141.36 | 128.93 | 130.90 | 190,346 | -5.91(-4.32%) |
Dec 15, 2021 | 131.61 | 137.90 | 128.97 | 136.81 | 134,126 | +6.02(+4.60%) |
Dec 14, 2021 | 130.79 | 133.61 | 128.49 | 130.79 | 96,385 | -1.31(-0.99%) |
Dec 13, 2021 | 131.24 | 133.35 | 128.21 | 132.10 | 82,725 | -0.36(-0.27%) |
Dec 10, 2021 | 142.57 | 142.57 | 131.75 | 132.46 | 74,162 | -9.23(-6.51%) |
Dec 09, 2021 | 141.69 | 146.25 | 139.59 | 141.69 | 147,896 | +0.75(+0.53%) |
Dec 08, 2021 | 136.33 | 141.20 | 133.21 | 140.94 | 164,323 | +4.59(+3.37%) |
Dec 07, 2021 | 132.99 | 143.77 | 132.99 | 136.35 | 213,149 | +5.90(+4.52%) |
Dec 06, 2021 | 126.80 | 132.74 | 123.06 | 130.45 | 209,491 | +4.59(+3.65%) |
Dec 03, 2021 | 130.24 | 130.79 | 122.95 | 125.86 | 288,259 | -3.14(-2.43%) |
Dec 02, 2021 | 127.58 | 132.53 | 126.10 | 129.00 | 403,138 | +1.99(+1.57%) |