Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 89.09 | 89.97 | 87.60 | 88.72 | 6,141,051 | -1.59(-1.76%) |
Feb 25, 2022 | 89.00 | 91.00 | 89.04 | 90.32 | 3,032,222 | +1.08(+1.21%) |
Feb 24, 2022 | 85.17 | 89.37 | 84.30 | 89.23 | 8,336,348 | +3.29(+3.83%) |
Feb 23, 2022 | 88.87 | 89.31 | 85.81 | 85.95 | 5,957,270 | -2.94(-3.31%) |
Feb 22, 2022 | 88.14 | 89.72 | 88.00 | 88.89 | 3,996,793 | -0.21(-0.24%) |
Feb 18, 2022 | 89.10 | 0 | -1.80(-1.98%) | |||
Feb 17, 2022 | 92.75 | 94.28 | 90.71 | 90.90 | 4,550,203 | -2.66(-2.85%) |
Feb 16, 2022 | 95.61 | 97.43 | 92.20 | 93.57 | 7,431,931 | -2.25(-2.35%) |
Feb 15, 2022 | 96.58 | 100.52 | 93.95 | 95.82 | 10,333,078 | -8.06(-7.76%) |
Feb 14, 2022 | 104.43 | 105.04 | 103.11 | 103.88 | 4,431,857 | -0.39(-0.37%) |
Feb 11, 2022 | 106.02 | 107.34 | 103.61 | 104.27 | 3,296,094 | -1.65(-1.56%) |
Feb 10, 2022 | 105.71 | 108.32 | 105.09 | 105.92 | 3,004,877 | -1.21(-1.13%) |
Feb 09, 2022 | 105.83 | 107.27 | 104.23 | 107.13 | 3,023,942 | +3.29(+3.17%) |
Feb 08, 2022 | 105.28 | 105.55 | 102.51 | 103.84 | 4,111,116 | -2.46(-2.31%) |
Feb 07, 2022 | 106.49 | 107.80 | 104.92 | 106.30 | 2,729,361 | +0.32(+0.30%) |
Feb 04, 2022 | 106.75 | 107.18 | 103.94 | 105.99 | 6,300,325 | -1.56(-1.45%) |
Feb 03, 2022 | 110.75 | 107.01 | 107.54 | 4,709,024 | -4.36(-3.90%) | |
Feb 02, 2022 | 112.68 | 113.35 | 110.87 | 111.90 | 4,674,768 | -1.49(-1.31%) |
Feb 01, 2022 | 111.56 | 113.72 | 110.75 | 113.39 | 5,800,504 | +1.67(+1.49%) |
Jan 31, 2022 | 108.36 | 112.01 | 111.72 | 5,528,260 | +2.35(+2.15%) | |
Jan 28, 2022 | 102.73 | 109.48 | 101.90 | 109.38 | 6,870,854 | +7.60(+7.47%) |
Jan 27, 2022 | 102.43 | 103.78 | 100.93 | 101.78 | 5,158,056 | +0.23(+0.23%) |
Jan 26, 2022 | 104.37 | 104.90 | 100.62 | 101.54 | 5,517,699 | -1.13(-1.10%) |
Jan 25, 2022 | 102.13 | 103.89 | 99.51 | 102.67 | 3,990,892 | -1.48(-1.42%) |
Jan 24, 2022 | 102.78 | 104.23 | 100.18 | 104.15 | 5,256,196 | +0.01(+0.01%) |
Jan 21, 2022 | 105.97 | 106.95 | 103.95 | 104.14 | 3,453,603 | -1.32(-1.25%) |
Jan 20, 2022 | 105.70 | 108.29 | 105.24 | 105.46 | 2,659,789 | -0.09(-0.09%) |
Jan 19, 2022 | 106.57 | 107.97 | 105.45 | 105.56 | 3,412,750 | -1.12(-1.05%) |
Jan 18, 2022 | 109.21 | 110.01 | 106.22 | 106.68 | 6,251,046 | -3.30(-3.00%) |
Jan 14, 2022 | 109.97 | 0 | +0.56(+0.51%) | |||
Jan 13, 2022 | 110.08 | 111.72 | 109.21 | 109.42 | 3,600,463 | -0.06(-0.06%) |
Jan 12, 2022 | 108.84 | 109.83 | 107.59 | 109.48 | 3,263,296 | -0.04(-0.03%) |
Jan 11, 2022 | 108.44 | 110.06 | 107.33 | 109.52 | 3,050,401 | +1.10(+1.01%) |
Jan 10, 2022 | 110.11 | 110.53 | 104.93 | 108.42 | 6,198,185 | -1.18(-1.08%) |
Jan 07, 2022 | 108.23 | 110.15 | 107.80 | 109.60 | 3,152,550 | +0.92(+0.85%) |
Jan 06, 2022 | 108.69 | 110.85 | 108.07 | 108.68 | 3,875,453 | +0.11(+0.10%) |
Jan 05, 2022 | 106.86 | 110.58 | 106.49 | 108.57 | 5,603,559 | +1.88(+1.76%) |
Jan 04, 2022 | 106.50 | 107.76 | 105.61 | 106.69 | 6,100,355 | +0.59(+0.55%) |
Jan 03, 2022 | 101.88 | 106.56 | 101.58 | 106.10 | 4,988,489 | +4.41(+4.33%) |
Dec 31, 2021 | 102.19 | 102.94 | 101.60 | 101.69 | 2,290,612 | -0.78(-0.76%) |
Dec 30, 2021 | 101.87 | 103.22 | 101.77 | 102.47 | 2,117,318 | +0.69(+0.68%) |
Dec 29, 2021 | 101.61 | 102.58 | 101.28 | 101.78 | 1,718,347 | -0.04(-0.04%) |
Dec 28, 2021 | 101.12 | 102.96 | 100.31 | 101.82 | 2,418,819 | +0.79(+0.78%) |
Dec 27, 2021 | 101.58 | 101.65 | 99.22 | 101.03 | 2,897,254 | -0.57(-0.56%) |
Dec 23, 2021 | 102.28 | 102.71 | 101.57 | 101.60 | 2,789,134 | -0.89(-0.86%) |
Dec 22, 2021 | 102.16 | 103.33 | 101.31 | 102.48 | 2,321,948 | +0.09(+0.09%) |
Dec 21, 2021 | 98.48 | 103.34 | 98.02 | 102.39 | 4,522,993 | +4.89(+5.02%) |
Dec 20, 2021 | 99.08 | 99.08 | 96.92 | 97.50 | 5,042,511 | -3.10(-3.08%) |
Dec 17, 2021 | 101.18 | 102.15 | 99.06 | 100.60 | 6,971,640 | -0.46(-0.45%) |
Dec 16, 2021 | 100.40 | 101.72 | 98.32 | 101.06 | 4,791,866 | +1.54(+1.55%) |
Dec 15, 2021 | 99.32 | 100.09 | 97.60 | 99.52 | 5,199,630 | -0.01(-0.01%) |
Dec 14, 2021 | 97.48 | 99.84 | 96.61 | 99.53 | 7,425,405 | +1.94(+1.99%) |
Dec 13, 2021 | 97.30 | 98.38 | 96.68 | 97.59 | 3,988,826 | +0.23(+0.24%) |
Dec 10, 2021 | 95.98 | 98.29 | 95.77 | 97.36 | 5,348,159 | -0.09(-0.10%) |
Dec 09, 2021 | 100.52 | 100.86 | 96.97 | 97.45 | 5,064,907 | -3.10(-3.08%) |
Dec 08, 2021 | 99.44 | 100.85 | 98.54 | 100.55 | 4,145,876 | +1.28(+1.29%) |
Dec 07, 2021 | 100.12 | 101.14 | 98.74 | 99.27 | 5,155,077 | -0.07(-0.07%) |
Dec 06, 2021 | 96.53 | 100.12 | 95.99 | 99.35 | 7,019,166 | +3.46(+3.61%) |
Dec 03, 2021 | 97.93 | 98.54 | 94.48 | 95.88 | 5,002,768 | -2.26(-2.30%) |
Dec 02, 2021 | 95.63 | 98.68 | 95.22 | 98.14 | 3,438,956 | +3.13(+3.29%) |