Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.55 | 97.36 | 96.02 | 97.23 | 532,844 | -0.13(-0.14%) |
Feb 25, 2022 | 96.93 | 97.38 | 96.07 | 97.37 | 322,218 | +0.75(+0.78%) |
Feb 24, 2022 | 92.75 | 96.85 | 92.31 | 96.62 | 587,360 | +1.96(+2.07%) |
Feb 23, 2022 | 95.72 | 96.09 | 94.41 | 94.65 | 418,155 | +0.11(+0.12%) |
Feb 22, 2022 | 94.99 | 96.28 | 93.98 | 94.54 | 1,711,518 | -0.88(-0.92%) |
Feb 18, 2022 | 95.42 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 97.32 | 97.63 | 95.66 | 95.91 | 493,601 | -1.83(-1.87%) |
Feb 16, 2022 | 97.01 | 98.31 | 96.41 | 97.74 | 431,727 | +0.17(+0.18%) |
Feb 15, 2022 | 97.91 | 98.73 | 97.01 | 97.57 | 449,340 | +0.68(+0.70%) |
Feb 14, 2022 | 97.62 | 97.94 | 96.40 | 96.89 | 638,144 | -1.10(-1.12%) |
Feb 11, 2022 | 99.58 | 99.93 | 97.65 | 97.99 | 541,684 | -1.28(-1.29%) |
Feb 10, 2022 | 99.15 | 100.89 | 98.52 | 99.26 | 519,839 | -0.96(-0.96%) |
Feb 09, 2022 | 100.81 | 101.98 | 100.06 | 100.23 | 679,728 | +1.98(+2.02%) |
Feb 08, 2022 | 97.68 | 98.51 | 94.54 | 98.25 | 1,273,208 | -1.77(-1.77%) |
Feb 07, 2022 | 99.87 | 100.77 | 99.78 | 100.02 | 543,564 | -0.41(-0.41%) |
Feb 04, 2022 | 100.67 | 101.16 | 99.41 | 100.43 | 451,419 | -0.80(-0.79%) |
Feb 03, 2022 | 102.90 | 101.04 | 101.23 | 463,658 | -1.99(-1.93%) | |
Feb 02, 2022 | 102.50 | 103.95 | 102.50 | 103.22 | 523,993 | +0.84(+0.82%) |
Feb 01, 2022 | 102.04 | 102.92 | 100.88 | 102.38 | 683,388 | +0.13(+0.13%) |
Jan 31, 2022 | 99.60 | 102.51 | 102.25 | 558,866 | +2.41(+2.41%) | |
Jan 28, 2022 | 98.51 | 99.84 | 96.99 | 99.84 | 568,161 | +1.49(+1.51%) |
Jan 27, 2022 | 100.24 | 100.54 | 98.29 | 98.35 | 545,122 | -1.33(-1.34%) |
Jan 26, 2022 | 100.83 | 101.51 | 99.36 | 99.68 | 670,914 | -0.26(-0.26%) |
Jan 25, 2022 | 100.06 | 100.81 | 98.83 | 99.94 | 427,822 | -1.32(-1.31%) |
Jan 24, 2022 | 99.45 | 101.36 | 98.00 | 101.27 | 541,037 | +0.63(+0.63%) |
Jan 21, 2022 | 101.37 | 101.80 | 100.39 | 100.64 | 490,442 | -1.03(-1.01%) |
Jan 20, 2022 | 102.85 | 103.54 | 101.58 | 101.67 | 370,933 | -0.56(-0.55%) |
Jan 19, 2022 | 102.89 | 103.36 | 101.86 | 102.23 | 582,014 | -0.20(-0.20%) |
Jan 18, 2022 | 103.25 | 103.41 | 102.16 | 102.43 | 462,619 | -1.96(-1.88%) |
Jan 14, 2022 | 104.39 | 0 | -1.15(-1.09%) | |||
Jan 13, 2022 | 107.15 | 107.73 | 105.41 | 105.54 | 403,181 | -1.71(-1.60%) |
Jan 12, 2022 | 106.90 | 107.62 | 106.18 | 107.25 | 426,681 | +0.36(+0.34%) |
Jan 11, 2022 | 105.95 | 107.25 | 105.51 | 106.89 | 454,639 | +1.19(+1.13%) |
Jan 10, 2022 | 106.42 | 106.79 | 103.97 | 105.70 | 436,498 | -1.59(-1.48%) |
Jan 07, 2022 | 107.89 | 107.89 | 106.82 | 107.29 | 304,262 | -0.31(-0.29%) |
Jan 06, 2022 | 106.16 | 108.81 | 106.16 | 107.61 | 347,296 | +0.49(+0.45%) |
Jan 05, 2022 | 110.17 | 110.32 | 107.11 | 107.12 | 507,548 | -3.43(-3.10%) |
Jan 04, 2022 | 112.59 | 112.69 | 110.38 | 110.55 | 536,622 | -1.03(-0.92%) |
Jan 03, 2022 | 113.51 | 113.59 | 110.77 | 111.58 | 389,603 | -2.34(-2.06%) |
Dec 31, 2021 | 113.13 | 114.22 | 112.96 | 113.92 | 250,999 | +0.94(+0.83%) |
Dec 30, 2021 | 113.17 | 113.54 | 112.94 | 112.98 | 170,119 | +0.00(+0.00%) |
Dec 29, 2021 | 112.91 | 113.49 | 112.44 | 112.98 | 331,211 | +0.01(+0.01%) |
Dec 28, 2021 | 113.40 | 113.40 | 111.50 | 112.97 | 143,009 | +0.13(+0.12%) |
Dec 27, 2021 | 111.59 | 113.01 | 111.35 | 112.84 | 144,420 | +1.54(+1.39%) |
Dec 23, 2021 | 111.74 | 111.74 | 111.02 | 111.29 | 292,477 | +0.25(+0.22%) |
Dec 22, 2021 | 109.49 | 111.10 | 109.35 | 111.05 | 267,128 | +1.16(+1.06%) |
Dec 21, 2021 | 109.96 | 109.96 | 108.91 | 109.88 | 504,075 | +0.72(+0.66%) |
Dec 20, 2021 | 108.29 | 109.63 | 108.01 | 109.16 | 785,660 | -0.20(-0.18%) |
Dec 17, 2021 | 110.28 | 111.37 | 109.18 | 109.36 | 606,411 | -2.04(-1.83%) |
Dec 16, 2021 | 112.48 | 112.96 | 111.07 | 111.40 | 400,181 | -0.71(-0.64%) |
Dec 15, 2021 | 111.76 | 112.45 | 111.18 | 112.11 | 572,665 | -0.06(-0.05%) |
Dec 14, 2021 | 113.52 | 114.12 | 111.71 | 112.17 | 381,103 | -1.96(-1.72%) |
Dec 13, 2021 | 114.68 | 115.33 | 113.86 | 114.13 | 450,080 | -0.84(-0.73%) |
Dec 10, 2021 | 114.95 | 115.73 | 114.56 | 114.97 | 185,502 | +0.24(+0.21%) |
Dec 09, 2021 | 116.31 | 116.43 | 114.69 | 114.73 | 158,888 | -1.44(-1.24%) |
Dec 08, 2021 | 115.69 | 116.25 | 114.91 | 116.17 | 302,167 | +0.63(+0.54%) |
Dec 07, 2021 | 114.60 | 116.07 | 114.53 | 115.54 | 419,007 | +2.17(+1.92%) |
Dec 06, 2021 | 113.37 | 113.86 | 112.66 | 113.37 | 244,295 | +0.07(+0.06%) |
Dec 03, 2021 | 115.49 | 115.64 | 112.33 | 113.30 | 427,882 | -1.63(-1.42%) |
Dec 02, 2021 | 113.70 | 115.40 | 113.47 | 114.93 | 484,256 | +1.74(+1.54%) |