Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 102.31 | 103.72 | 102.07 | 103.24 | 349,834 | -0.07(-0.07%) |
Feb 25, 2022 | 100.78 | 103.36 | 101.11 | 103.31 | 386,242 | +2.94(+2.93%) |
Feb 24, 2022 | 97.23 | 100.65 | 96.99 | 100.37 | 982,745 | +0.54(+0.54%) |
Feb 23, 2022 | 102.21 | 102.35 | 99.63 | 99.83 | 471,103 | -1.75(-1.72%) |
Feb 22, 2022 | 102.61 | 103.15 | 100.94 | 101.58 | 334,883 | -1.32(-1.29%) |
Feb 18, 2022 | 102.91 | 0 | -0.38(-0.37%) | |||
Feb 17, 2022 | 104.49 | 104.49 | 103.01 | 103.29 | 244,061 | -0.65(-0.63%) |
Feb 16, 2022 | 104.17 | 105.43 | 103.94 | 103.94 | 274,241 | -0.38(-0.37%) |
Feb 15, 2022 | 102.95 | 104.54 | 102.95 | 104.33 | 380,154 | +2.28(+2.24%) |
Feb 14, 2022 | 102.54 | 103.11 | 101.32 | 102.04 | 387,515 | -0.39(-0.38%) |
Feb 11, 2022 | 103.59 | 104.36 | 101.81 | 102.44 | 321,995 | -1.02(-0.98%) |
Feb 10, 2022 | 103.69 | 105.72 | 102.99 | 103.45 | 553,481 | -1.23(-1.17%) |
Feb 09, 2022 | 104.01 | 104.87 | 104.01 | 104.68 | 158,607 | +1.45(+1.40%) |
Feb 08, 2022 | 101.53 | 103.35 | 101.47 | 103.23 | 719,961 | +2.02(+2.00%) |
Feb 07, 2022 | 101.44 | 101.97 | 100.89 | 101.21 | 9,062,855 | -0.06(-0.06%) |
Feb 04, 2022 | 101.31 | 101.99 | 99.86 | 101.26 | 326,420 | -0.15(-0.15%) |
Feb 03, 2022 | 102.16 | 101.25 | 101.42 | 693,912 | -1.46(-1.42%) | |
Feb 02, 2022 | 103.05 | 103.16 | 102.04 | 102.88 | 398,226 | +0.02(+0.02%) |
Feb 01, 2022 | 102.10 | 103.00 | 101.22 | 102.86 | 390,303 | +0.98(+0.96%) |
Jan 31, 2022 | 99.98 | 101.92 | 101.88 | 310,343 | +1.62(+1.62%) | |
Jan 28, 2022 | 99.02 | 100.31 | 97.34 | 100.26 | 414,298 | +1.41(+1.43%) |
Jan 27, 2022 | 101.26 | 102.13 | 98.32 | 98.85 | 310,506 | -1.43(-1.43%) |
Jan 26, 2022 | 102.60 | 103.21 | 99.27 | 100.28 | 375,139 | -0.91(-0.90%) |
Jan 25, 2022 | 101.34 | 102.21 | 99.25 | 101.19 | 746,579 | -1.48(-1.44%) |
Jan 24, 2022 | 99.73 | 102.96 | 98.45 | 102.67 | 715,998 | +1.74(+1.72%) |
Jan 21, 2022 | 102.01 | 103.07 | 100.79 | 100.93 | 454,714 | -1.53(-1.49%) |
Jan 20, 2022 | 104.74 | 106.02 | 102.42 | 102.45 | 563,078 | -2.03(-1.95%) |
Jan 19, 2022 | 106.51 | 106.51 | 104.38 | 104.49 | 354,658 | -1.40(-1.32%) |
Jan 18, 2022 | 107.13 | 107.18 | 105.65 | 105.89 | 304,437 | -2.05(-1.90%) |
Jan 14, 2022 | 107.94 | 0 | +0.12(+0.11%) | |||
Jan 13, 2022 | 107.78 | 108.92 | 107.59 | 107.83 | 260,154 | +0.59(+0.55%) |
Jan 12, 2022 | 108.03 | 108.40 | 106.77 | 107.23 | 215,666 | -0.39(-0.37%) |
Jan 11, 2022 | 107.04 | 107.70 | 105.80 | 107.62 | 429,275 | +0.92(+0.86%) |
Jan 10, 2022 | 106.81 | 106.98 | 105.44 | 106.70 | 949,919 | -0.39(-0.37%) |
Jan 07, 2022 | 107.31 | 107.75 | 106.53 | 107.10 | 214,347 | -0.08(-0.07%) |
Jan 06, 2022 | 106.98 | 107.79 | 106.42 | 107.17 | 358,304 | +0.76(+0.71%) |
Jan 05, 2022 | 108.46 | 109.11 | 106.42 | 106.42 | 538,989 | -1.86(-1.72%) |
Jan 04, 2022 | 107.51 | 108.77 | 107.27 | 108.28 | 1,226,213 | +1.34(+1.26%) |
Jan 03, 2022 | 106.43 | 107.63 | 106.14 | 106.93 | 2,915,954 | +0.75(+0.70%) |
Dec 31, 2021 | 106.06 | 106.75 | 106.04 | 106.19 | 212,168 | +0.06(+0.05%) |
Dec 30, 2021 | 106.65 | 107.28 | 106.07 | 106.13 | 111,271 | -0.33(-0.31%) |
Dec 29, 2021 | 106.08 | 106.59 | 105.75 | 106.45 | 358,330 | +0.44(+0.42%) |
Dec 28, 2021 | 105.72 | 106.63 | 105.51 | 106.01 | 2,563,946 | +0.36(+0.34%) |
Dec 27, 2021 | 104.46 | 105.65 | 103.89 | 105.65 | 129,794 | +1.36(+1.31%) |
Dec 23, 2021 | 103.99 | 104.57 | 103.52 | 104.29 | 161,242 | +0.81(+0.79%) |
Dec 22, 2021 | 102.65 | 103.56 | 102.26 | 103.47 | 257,007 | +0.93(+0.91%) |
Dec 21, 2021 | 100.82 | 102.58 | 100.82 | 102.54 | 674,792 | +2.72(+2.72%) |
Dec 20, 2021 | 100.43 | 100.58 | 98.54 | 99.83 | 3,115,287 | -2.03(-2.00%) |
Dec 17, 2021 | 102.19 | 103.05 | 101.21 | 101.86 | 189,435 | -0.68(-0.66%) |
Dec 16, 2021 | 104.13 | 104.48 | 102.21 | 102.54 | 181,852 | -0.82(-0.80%) |
Dec 15, 2021 | 102.89 | 103.55 | 101.48 | 103.36 | 185,918 | +0.80(+0.78%) |
Dec 14, 2021 | 102.31 | 103.87 | 102.22 | 102.57 | 212,264 | -0.24(-0.23%) |
Dec 13, 2021 | 104.02 | 104.02 | 102.46 | 102.81 | 136,300 | -1.31(-1.25%) |
Dec 10, 2021 | 104.62 | 104.76 | 103.35 | 104.11 | 143,083 | +0.16(+0.16%) |
Dec 09, 2021 | 104.48 | 104.81 | 103.95 | 103.95 | 148,201 | -1.14(-1.08%) |
Dec 08, 2021 | 105.03 | 105.37 | 104.55 | 105.09 | 292,121 | +0.44(+0.42%) |
Dec 07, 2021 | 104.39 | 105.60 | 104.23 | 104.65 | 163,228 | +1.36(+1.31%) |
Dec 06, 2021 | 101.76 | 104.18 | 101.75 | 103.29 | 375,738 | +2.54(+2.52%) |
Dec 03, 2021 | 102.41 | 102.42 | 100.05 | 100.75 | 305,453 | -1.14(-1.12%) |
Dec 02, 2021 | 99.28 | 102.33 | 99.14 | 101.89 | 767,236 | +3.19(+3.23%) |