Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.42 | 98.31 | 95.31 | 96.85 | 2,813,821 | -1.78(-1.80%) |
Feb 25, 2022 | 94.77 | 100.21 | 97.61 | 98.63 | 2,345,464 | +4.79(+5.10%) |
Feb 24, 2022 | 92.02 | 94.55 | 91.10 | 93.84 | 2,926,927 | -2.21(-2.30%) |
Feb 23, 2022 | 99.52 | 100.32 | 95.69 | 96.05 | 2,453,195 | -3.12(-3.15%) |
Feb 22, 2022 | 99.89 | 100.35 | 98.13 | 99.17 | 1,770,741 | -0.52(-0.52%) |
Feb 18, 2022 | 99.69 | 0 | -0.11(-0.11%) | |||
Feb 17, 2022 | 99.94 | 101.35 | 99.50 | 99.80 | 1,500,126 | -1.85(-1.82%) |
Feb 16, 2022 | 99.48 | 101.97 | 99.48 | 101.65 | 1,694,793 | +1.67(+1.67%) |
Feb 15, 2022 | 99.69 | 101.26 | 99.27 | 99.98 | 1,674,917 | +1.77(+1.80%) |
Feb 14, 2022 | 101.48 | 102.05 | 97.40 | 98.21 | 1,602,891 | -3.30(-3.25%) |
Feb 11, 2022 | 104.59 | 104.59 | 100.38 | 101.51 | 1,300,177 | -2.70(-2.59%) |
Feb 10, 2022 | 104.35 | 106.33 | 103.36 | 104.21 | 1,173,932 | -1.79(-1.69%) |
Feb 09, 2022 | 105.14 | 106.60 | 105.14 | 106.00 | 1,185,911 | +2.16(+2.08%) |
Feb 08, 2022 | 103.02 | 104.57 | 102.57 | 103.84 | 1,563,908 | +1.65(+1.61%) |
Feb 07, 2022 | 101.27 | 103.54 | 101.05 | 102.19 | 1,190,916 | +0.96(+0.95%) |
Feb 04, 2022 | 101.00 | 102.48 | 100.05 | 101.23 | 1,323,880 | -0.89(-0.87%) |
Feb 03, 2022 | 102.22 | 103.25 | 102.12 | 1,138,552 | -1.11(-1.08%) | |
Feb 02, 2022 | 101.80 | 103.98 | 101.79 | 103.23 | 1,499,374 | +1.70(+1.67%) |
Feb 01, 2022 | 101.53 | 102.20 | 99.94 | 101.53 | 1,027,524 | +0.19(+0.19%) |
Jan 31, 2022 | 97.72 | 101.70 | 101.34 | 1,893,176 | +3.01(+3.06%) | |
Jan 28, 2022 | 95.94 | 98.30 | 94.39 | 98.33 | 1,696,475 | +2.96(+3.10%) |
Jan 27, 2022 | 98.09 | 99.46 | 94.95 | 95.37 | 1,423,133 | -1.35(-1.40%) |
Jan 26, 2022 | 97.12 | 100.07 | 95.96 | 96.72 | 1,810,185 | +0.86(+0.90%) |
Jan 25, 2022 | 99.04 | 100.22 | 95.73 | 95.86 | 2,757,016 | -4.89(-4.85%) |
Jan 24, 2022 | 99.16 | 100.85 | 96.20 | 100.75 | 1,950,517 | -0.76(-0.75%) |
Jan 21, 2022 | 100.90 | 102.53 | 100.10 | 101.51 | 1,848,793 | +1.80(+1.81%) |
Jan 20, 2022 | 99.78 | 102.09 | 98.96 | 99.71 | 1,939,155 | +0.82(+0.83%) |
Jan 19, 2022 | 102.14 | 102.22 | 98.86 | 98.89 | 1,305,939 | -2.52(-2.48%) |
Jan 18, 2022 | 102.45 | 102.67 | 101.01 | 101.41 | 1,172,004 | -2.42(-2.33%) |
Jan 14, 2022 | 103.83 | 0 | -1.85(-1.75%) | |||
Jan 13, 2022 | 106.95 | 107.67 | 105.43 | 105.68 | 724,950 | -0.80(-0.75%) |
Jan 12, 2022 | 105.89 | 107.06 | 105.70 | 106.48 | 964,792 | +1.20(+1.14%) |
Jan 11, 2022 | 103.63 | 105.47 | 101.50 | 105.28 | 1,014,025 | +1.88(+1.82%) |
Jan 10, 2022 | 104.10 | 104.65 | 101.60 | 103.40 | 1,247,482 | -1.38(-1.32%) |
Jan 07, 2022 | 105.06 | 106.33 | 104.54 | 104.78 | 1,023,849 | -0.93(-0.88%) |
Jan 06, 2022 | 107.32 | 107.77 | 105.43 | 105.71 | 1,196,844 | -1.01(-0.95%) |
Jan 05, 2022 | 110.18 | 110.67 | 106.43 | 106.72 | 1,172,191 | -3.58(-3.25%) |
Jan 04, 2022 | 110.00 | 111.00 | 109.12 | 110.30 | 1,390,405 | +1.63(+1.50%) |
Jan 03, 2022 | 109.35 | 110.23 | 107.69 | 108.67 | 933,251 | +0.16(+0.15%) |
Dec 31, 2021 | 108.17 | 109.39 | 108.17 | 108.51 | 596,894 | +0.00(+0.00%) |
Dec 30, 2021 | 108.50 | 109.56 | 108.31 | 108.51 | 644,068 | -0.07(-0.06%) |
Dec 29, 2021 | 107.98 | 109.07 | 107.72 | 108.58 | 522,781 | +0.86(+0.80%) |
Dec 28, 2021 | 107.42 | 108.73 | 107.18 | 107.72 | 614,460 | -0.07(-0.06%) |
Dec 27, 2021 | 106.10 | 107.81 | 105.57 | 107.79 | 824,203 | +1.97(+1.86%) |
Dec 23, 2021 | 106.04 | 106.92 | 105.73 | 105.82 | 911,665 | +0.34(+0.32%) |
Dec 22, 2021 | 103.06 | 106.72 | 102.86 | 105.48 | 806,649 | +2.21(+2.14%) |
Dec 21, 2021 | 100.42 | 103.29 | 100.01 | 103.27 | 1,202,965 | +4.32(+4.37%) |
Dec 20, 2021 | 100.23 | 100.66 | 97.74 | 98.95 | 1,549,316 | -2.80(-2.75%) |
Dec 17, 2021 | 105.60 | 105.60 | 101.50 | 101.75 | 3,506,961 | -4.17(-3.94%) |
Dec 16, 2021 | 105.10 | 107.97 | 105.10 | 105.92 | 1,930,324 | +1.38(+1.32%) |
Dec 15, 2021 | 102.79 | 104.68 | 102.45 | 104.54 | 1,927,918 | +1.69(+1.64%) |
Dec 14, 2021 | 103.29 | 104.44 | 102.23 | 102.85 | 1,582,689 | -1.24(-1.19%) |
Dec 13, 2021 | 103.57 | 104.49 | 101.74 | 104.09 | 1,713,248 | +0.39(+0.38%) |
Dec 10, 2021 | 103.56 | 104.24 | 102.54 | 103.70 | 1,194,140 | +1.00(+0.97%) |
Dec 09, 2021 | 102.50 | 103.63 | 102.05 | 102.70 | 1,244,386 | -0.11(-0.11%) |
Dec 08, 2021 | 102.32 | 104.55 | 102.07 | 102.81 | 1,540,528 | +0.50(+0.49%) |
Dec 07, 2021 | 102.28 | 103.54 | 102.01 | 102.31 | 1,908,566 | +1.31(+1.30%) |
Dec 06, 2021 | 99.83 | 102.47 | 99.18 | 101.00 | 1,866,029 | +2.46(+2.50%) |
Dec 03, 2021 | 100.50 | 101.30 | 97.76 | 98.54 | 1,537,455 | -1.38(-1.38%) |
Dec 02, 2021 | 95.73 | 100.84 | 95.73 | 99.92 | 2,303,276 | +4.90(+5.16%) |