Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.68 | 98.61 | 96.28 | 97.46 | 1,144,668 | -2.30(-2.31%) |
Feb 25, 2022 | 97.22 | 100.23 | 97.26 | 99.76 | 789,843 | +3.03(+3.13%) |
Feb 24, 2022 | 93.60 | 96.79 | 93.25 | 96.74 | 1,199,884 | -0.28(-0.29%) |
Feb 23, 2022 | 99.33 | 99.76 | 96.44 | 97.01 | 773,291 | -1.22(-1.25%) |
Feb 22, 2022 | 99.14 | 100.85 | 97.72 | 98.24 | 1,388,598 | -1.45(-1.46%) |
Feb 18, 2022 | 99.69 | 0 | +1.60(+1.63%) | |||
Feb 17, 2022 | 100.83 | 102.45 | 98.02 | 98.09 | 833,225 | -2.77(-2.74%) |
Feb 16, 2022 | 99.74 | 101.79 | 99.38 | 100.86 | 862,928 | +0.45(+0.45%) |
Feb 15, 2022 | 98.50 | 100.73 | 98.50 | 100.41 | 1,073,837 | +3.61(+3.73%) |
Feb 14, 2022 | 97.92 | 98.76 | 96.20 | 96.80 | 1,238,786 | -0.91(-0.93%) |
Feb 11, 2022 | 101.33 | 102.48 | 97.02 | 97.70 | 1,157,825 | -4.01(-3.94%) |
Feb 10, 2022 | 100.25 | 104.97 | 100.25 | 101.71 | 1,145,367 | -0.92(-0.89%) |
Feb 09, 2022 | 99.36 | 103.20 | 99.21 | 102.63 | 1,698,448 | +4.49(+4.58%) |
Feb 08, 2022 | 96.69 | 98.69 | 95.98 | 98.14 | 743,057 | +2.17(+2.26%) |
Feb 07, 2022 | 96.58 | 97.50 | 94.61 | 95.97 | 921,406 | +0.00(+0.00%) |
Feb 04, 2022 | 95.11 | 96.64 | 94.09 | 95.97 | 1,335,733 | +0.67(+0.70%) |
Feb 03, 2022 | 97.28 | 98.47 | 95.26 | 95.30 | 1,467,343 | -0.34(-0.35%) |
Feb 02, 2022 | 97.27 | 97.97 | 93.35 | 95.64 | 994,475 | -0.98(-1.01%) |
Feb 01, 2022 | 94.81 | 96.75 | 94.00 | 96.62 | 936,080 | +2.02(+2.14%) |
Jan 31, 2022 | 91.04 | 94.65 | 94.59 | 1,098,382 | +1.96(+2.12%) | |
Jan 28, 2022 | 91.75 | 92.66 | 89.15 | 92.63 | 915,288 | +0.19(+0.20%) |
Jan 27, 2022 | 93.91 | 96.08 | 91.95 | 92.44 | 1,267,969 | +0.80(+0.87%) |
Jan 26, 2022 | 95.51 | 95.89 | 91.46 | 91.65 | 2,588,521 | -1.98(-2.12%) |
Jan 25, 2022 | 94.11 | 95.09 | 90.24 | 93.63 | 3,245,576 | -2.50(-2.60%) |
Jan 24, 2022 | 93.50 | 96.20 | 91.86 | 96.13 | 3,933,494 | +0.35(+0.36%) |
Jan 21, 2022 | 97.36 | 98.69 | 95.24 | 95.78 | 677,625 | -1.54(-1.59%) |
Jan 20, 2022 | 99.95 | 101.78 | 97.05 | 97.32 | 774,529 | -2.94(-2.93%) |
Jan 19, 2022 | 101.57 | 103.36 | 100.22 | 100.26 | 551,097 | -0.16(-0.16%) |
Jan 18, 2022 | 101.13 | 101.79 | 99.57 | 100.42 | 920,918 | -1.83(-1.79%) |
Jan 14, 2022 | 102.25 | 0 | -1.84(-1.77%) | |||
Jan 13, 2022 | 103.18 | 105.29 | 102.63 | 104.09 | 1,023,186 | +1.54(+1.50%) |
Jan 12, 2022 | 103.49 | 105.19 | 101.72 | 102.55 | 797,600 | -0.90(-0.87%) |
Jan 11, 2022 | 101.50 | 103.69 | 100.29 | 103.45 | 955,039 | +1.59(+1.56%) |
Jan 10, 2022 | 105.94 | 106.11 | 100.06 | 101.85 | 1,194,798 | -4.64(-4.36%) |
Jan 07, 2022 | 109.30 | 110.39 | 106.37 | 106.49 | 1,126,294 | -3.16(-2.88%) |
Jan 06, 2022 | 110.50 | 110.94 | 107.26 | 109.65 | 789,672 | +0.67(+0.61%) |
Jan 05, 2022 | 111.99 | 113.28 | 108.82 | 108.98 | 1,139,035 | -2.06(-1.86%) |
Jan 04, 2022 | 109.56 | 112.40 | 109.08 | 111.04 | 1,059,279 | +3.44(+3.19%) |
Jan 03, 2022 | 107.32 | 110.00 | 107.16 | 107.61 | 888,520 | +1.42(+1.34%) |
Dec 31, 2021 | 105.12 | 106.65 | 104.04 | 106.18 | 627,754 | +0.53(+0.50%) |
Dec 30, 2021 | 104.96 | 107.49 | 104.96 | 105.66 | 648,702 | +0.52(+0.49%) |
Dec 29, 2021 | 103.60 | 105.88 | 102.95 | 105.14 | 601,038 | +1.54(+1.49%) |
Dec 28, 2021 | 101.94 | 105.18 | 101.78 | 103.60 | 863,186 | +1.20(+1.18%) |
Dec 27, 2021 | 100.07 | 102.78 | 100.07 | 102.39 | 655,315 | +2.50(+2.50%) |
Dec 23, 2021 | 98.61 | 99.97 | 97.65 | 99.89 | 666,726 | +1.74(+1.78%) |
Dec 22, 2021 | 98.32 | 99.50 | 97.52 | 98.15 | 667,852 | -0.05(-0.05%) |
Dec 21, 2021 | 95.57 | 98.32 | 95.19 | 98.20 | 940,844 | +4.12(+4.38%) |
Dec 20, 2021 | 95.30 | 95.65 | 91.53 | 94.08 | 1,144,559 | -3.24(-3.33%) |
Dec 17, 2021 | 95.31 | 99.00 | 94.07 | 97.31 | 1,536,914 | +1.49(+1.56%) |
Dec 16, 2021 | 98.27 | 99.42 | 95.81 | 95.82 | 912,946 | -1.57(-1.62%) |
Dec 15, 2021 | 97.24 | 98.06 | 94.48 | 97.39 | 1,162,236 | -0.38(-0.39%) |
Dec 14, 2021 | 96.89 | 99.65 | 96.26 | 97.77 | 883,641 | -0.19(-0.19%) |
Dec 13, 2021 | 100.76 | 101.48 | 96.43 | 97.96 | 1,210,754 | -3.29(-3.25%) |
Dec 10, 2021 | 103.36 | 103.36 | 100.62 | 101.25 | 1,019,616 | -0.95(-0.93%) |
Dec 09, 2021 | 103.69 | 105.54 | 102.01 | 102.19 | 876,961 | -2.06(-1.98%) |
Dec 08, 2021 | 103.61 | 105.24 | 103.00 | 104.25 | 632,655 | +0.26(+0.25%) |
Dec 07, 2021 | 105.03 | 106.56 | 103.72 | 103.99 | 941,703 | +0.47(+0.45%) |
Dec 06, 2021 | 100.27 | 105.95 | 99.76 | 103.53 | 1,225,264 | +4.94(+5.01%) |
Dec 03, 2021 | 100.71 | 101.95 | 96.54 | 98.59 | 1,556,817 | -1.74(-1.74%) |
Dec 02, 2021 | 103.55 | 104.54 | 98.18 | 100.33 | 3,034,339 | -4.30(-4.11%) |