Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 108.06 | 108.33 | 104.98 | 106.14 | 598,512 | -2.78(-2.55%) |
Feb 25, 2022 | 103.53 | 110.03 | 104.92 | 108.92 | 689,169 | +4.91(+4.72%) |
Feb 24, 2022 | 100.00 | 104.40 | 98.90 | 104.01 | 641,576 | +2.59(+2.55%) |
Feb 23, 2022 | 101.36 | 103.53 | 100.62 | 101.42 | 897,196 | +0.21(+0.21%) |
Feb 22, 2022 | 104.13 | 107.18 | 101.05 | 101.21 | 745,458 | -3.44(-3.29%) |
Feb 18, 2022 | 104.65 | 0 | +11.36(+12.18%) | |||
Feb 17, 2022 | 95.75 | 96.13 | 93.29 | 93.29 | 1,170,168 | -2.87(-2.98%) |
Feb 16, 2022 | 101.81 | 101.81 | 96.14 | 96.16 | 1,169,134 | -5.85(-5.73%) |
Feb 15, 2022 | 101.78 | 102.64 | 100.50 | 102.01 | 502,475 | +1.84(+1.84%) |
Feb 14, 2022 | 102.39 | 103.03 | 99.35 | 100.17 | 501,812 | -1.92(-1.88%) |
Feb 11, 2022 | 104.48 | 104.53 | 100.26 | 102.09 | 344,965 | -1.66(-1.60%) |
Feb 10, 2022 | 103.00 | 106.74 | 102.03 | 103.75 | 589,836 | -1.54(-1.46%) |
Feb 09, 2022 | 103.84 | 105.71 | 103.07 | 105.29 | 278,829 | +3.03(+2.96%) |
Feb 08, 2022 | 100.62 | 103.39 | 100.25 | 102.26 | 385,011 | +2.45(+2.45%) |
Feb 07, 2022 | 103.78 | 103.78 | 98.00 | 99.81 | 658,943 | -4.00(-3.85%) |
Feb 04, 2022 | 105.64 | 106.14 | 102.70 | 103.81 | 376,447 | -2.24(-2.11%) |
Feb 03, 2022 | 102.59 | 107.21 | 102.08 | 106.05 | 856,776 | +2.79(+2.70%) |
Feb 02, 2022 | 102.07 | 104.75 | 100.68 | 103.26 | 523,656 | +1.63(+1.60%) |
Feb 01, 2022 | 102.50 | 102.78 | 98.51 | 101.63 | 569,735 | +0.29(+0.29%) |
Jan 31, 2022 | 99.03 | 101.34 | 101.34 | 466,306 | +1.83(+1.84%) | |
Jan 28, 2022 | 99.73 | 100.11 | 97.39 | 99.51 | 599,578 | +0.35(+0.35%) |
Jan 27, 2022 | 95.94 | 100.97 | 95.84 | 99.16 | 868,294 | +3.03(+3.15%) |
Jan 26, 2022 | 97.01 | 99.01 | 95.70 | 96.13 | 573,173 | -0.29(-0.30%) |
Jan 25, 2022 | 98.51 | 98.88 | 95.71 | 96.42 | 482,718 | -3.50(-3.50%) |
Jan 24, 2022 | 92.60 | 100.55 | 91.63 | 99.92 | 750,275 | +6.50(+6.96%) |
Jan 21, 2022 | 96.50 | 97.90 | 92.89 | 93.42 | 1,069,270 | -3.23(-3.34%) |
Jan 20, 2022 | 100.41 | 102.44 | 96.19 | 96.65 | 1,168,314 | -2.98(-2.99%) |
Jan 19, 2022 | 108.37 | 109.04 | 99.60 | 99.63 | 738,056 | -7.61(-7.10%) |
Jan 18, 2022 | 106.99 | 108.64 | 106.72 | 107.24 | 377,331 | -1.10(-1.02%) |
Jan 14, 2022 | 108.34 | 0 | +2.00(+1.88%) | |||
Jan 13, 2022 | 107.18 | 109.63 | 105.24 | 106.34 | 477,887 | -0.53(-0.50%) |
Jan 12, 2022 | 106.65 | 111.16 | 106.58 | 106.87 | 587,373 | -0.63(-0.59%) |
Jan 11, 2022 | 108.40 | 108.40 | 103.10 | 107.50 | 777,127 | +0.44(+0.41%) |
Jan 10, 2022 | 114.92 | 115.20 | 102.02 | 107.06 | 1,289,497 | -9.62(-8.24%) |
Jan 07, 2022 | 117.39 | 119.24 | 116.57 | 116.68 | 397,874 | -1.29(-1.09%) |
Jan 06, 2022 | 117.63 | 121.36 | 116.05 | 117.97 | 267,367 | -0.64(-0.54%) |
Jan 05, 2022 | 120.01 | 123.35 | 118.24 | 118.61 | 365,360 | -2.03(-1.68%) |
Jan 04, 2022 | 119.94 | 121.59 | 116.34 | 120.64 | 556,427 | -0.16(-0.13%) |
Jan 03, 2022 | 122.37 | 123.58 | 118.03 | 120.80 | 505,047 | -1.53(-1.25%) |
Dec 31, 2021 | 121.54 | 123.65 | 121.48 | 122.33 | 234,073 | +0.53(+0.44%) |
Dec 30, 2021 | 123.05 | 123.52 | 120.44 | 121.80 | 293,814 | -0.20(-0.16%) |
Dec 29, 2021 | 121.31 | 123.11 | 120.48 | 122.00 | 537,415 | +1.41(+1.17%) |
Dec 28, 2021 | 124.43 | 126.17 | 120.40 | 120.59 | 380,802 | -3.65(-2.94%) |
Dec 27, 2021 | 122.85 | 129.12 | 122.85 | 124.24 | 477,813 | +1.91(+1.56%) |
Dec 23, 2021 | 121.33 | 122.71 | 118.37 | 122.33 | 338,732 | +1.00(+0.82%) |
Dec 22, 2021 | 120.18 | 121.63 | 119.14 | 121.33 | 379,667 | +1.42(+1.18%) |
Dec 21, 2021 | 119.93 | 120.84 | 115.08 | 119.91 | 469,654 | +0.05(+0.04%) |
Dec 20, 2021 | 114.84 | 120.78 | 114.32 | 119.86 | 680,994 | +5.45(+4.76%) |
Dec 17, 2021 | 112.70 | 116.71 | 111.08 | 114.41 | 1,097,701 | +0.68(+0.60%) |
Dec 16, 2021 | 114.44 | 117.37 | 113.47 | 113.73 | 315,409 | -0.66(-0.58%) |
Dec 15, 2021 | 109.91 | 114.91 | 109.11 | 114.39 | 360,654 | +4.09(+3.71%) |
Dec 14, 2021 | 107.93 | 112.14 | 107.01 | 110.30 | 380,295 | +1.86(+1.72%) |
Dec 13, 2021 | 111.46 | 111.94 | 108.38 | 108.44 | 353,774 | -2.79(-2.51%) |
Dec 10, 2021 | 110.81 | 112.12 | 109.10 | 111.23 | 501,568 | +0.47(+0.42%) |
Dec 09, 2021 | 112.62 | 113.70 | 110.37 | 110.76 | 215,173 | -2.55(-2.25%) |
Dec 08, 2021 | 112.45 | 114.08 | 110.78 | 113.31 | 293,147 | +1.01(+0.90%) |
Dec 07, 2021 | 112.53 | 113.74 | 111.28 | 112.30 | 232,015 | +1.07(+0.96%) |
Dec 06, 2021 | 111.46 | 112.35 | 108.79 | 111.23 | 345,450 | +0.86(+0.78%) |
Dec 03, 2021 | 113.33 | 113.57 | 108.03 | 110.37 | 377,430 | -2.12(-1.88%) |
Dec 02, 2021 | 112.30 | 114.50 | 110.75 | 112.49 | 348,924 | +1.03(+0.92%) |