Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 102.64 | 105.15 | 102.50 | 104.21 | 108,815 | +0.81(+0.78%) |
Feb 25, 2022 | 101.93 | 103.52 | 101.25 | 103.40 | 285,089 | +1.24(+1.22%) |
Feb 24, 2022 | 94.73 | 102.37 | 94.63 | 102.16 | 236,402 | +4.02(+4.09%) |
Feb 23, 2022 | 101.97 | 102.25 | 98.08 | 98.15 | 214,438 | -2.81(-2.78%) |
Feb 22, 2022 | 101.90 | 103.50 | 100.07 | 100.96 | 90,467 | -1.67(-1.62%) |
Feb 18, 2022 | 102.62 | 0 | -1.67(-1.60%) | |||
Feb 17, 2022 | 106.63 | 106.97 | 104.09 | 104.29 | 108,762 | -3.61(-3.35%) |
Feb 16, 2022 | 107.12 | 108.33 | 106.79 | 107.90 | 79,081 | -0.74(-0.68%) |
Feb 15, 2022 | 106.72 | 108.74 | 106.51 | 108.64 | 74,173 | +3.57(+3.40%) |
Feb 14, 2022 | 105.21 | 106.64 | 104.19 | 105.07 | 137,097 | -0.34(-0.33%) |
Feb 11, 2022 | 108.86 | 109.46 | 104.55 | 105.42 | 177,001 | -3.39(-3.12%) |
Feb 10, 2022 | 108.42 | 112.12 | 108.12 | 108.81 | 228,257 | -1.41(-1.28%) |
Feb 09, 2022 | 108.15 | 110.30 | 108.14 | 110.22 | 109,349 | +3.04(+2.83%) |
Feb 08, 2022 | 104.60 | 107.33 | 104.29 | 107.18 | 130,722 | +1.97(+1.88%) |
Feb 07, 2022 | 104.93 | 106.64 | 104.93 | 105.21 | 118,565 | +0.34(+0.32%) |
Feb 04, 2022 | 102.41 | 105.79 | 102.15 | 104.87 | 153,066 | +3.20(+3.14%) |
Feb 03, 2022 | 102.85 | 101.49 | 101.68 | 124,158 | -3.94(-3.73%) | |
Feb 02, 2022 | 106.97 | 106.97 | 104.58 | 105.61 | 122,657 | -1.16(-1.09%) |
Feb 01, 2022 | 105.55 | 106.86 | 103.91 | 106.78 | 133,386 | +1.84(+1.76%) |
Jan 31, 2022 | 100.38 | 104.99 | 104.93 | 97,659 | +4.79(+4.78%) | |
Jan 28, 2022 | 97.47 | 100.14 | 95.74 | 100.15 | 265,963 | +2.68(+2.75%) |
Jan 27, 2022 | 100.62 | 101.43 | 97.13 | 97.47 | 433,805 | -1.53(-1.54%) |
Jan 26, 2022 | 102.36 | 103.70 | 98.61 | 98.99 | 188,505 | -1.11(-1.11%) |
Jan 25, 2022 | 101.06 | 101.68 | 99.23 | 100.11 | 309,508 | -3.17(-3.07%) |
Jan 24, 2022 | 99.76 | 103.31 | 96.17 | 103.28 | 302,465 | +0.83(+0.81%) |
Jan 21, 2022 | 104.43 | 105.65 | 102.23 | 102.45 | 262,334 | -2.71(-2.58%) |
Jan 20, 2022 | 107.43 | 109.45 | 105.05 | 105.16 | 170,002 | -1.47(-1.38%) |
Jan 19, 2022 | 108.51 | 109.19 | 106.53 | 106.63 | 124,301 | -1.24(-1.15%) |
Jan 18, 2022 | 109.89 | 110.48 | 107.66 | 107.87 | 359,705 | -3.68(-3.30%) |
Jan 14, 2022 | 111.55 | 0 | +0.14(+0.12%) | |||
Jan 13, 2022 | 115.56 | 115.62 | 111.20 | 111.41 | 116,610 | -3.90(-3.38%) |
Jan 12, 2022 | 116.42 | 116.97 | 114.48 | 115.31 | 148,847 | -0.29(-0.26%) |
Jan 11, 2022 | 112.91 | 115.67 | 112.40 | 115.61 | 68,265 | +2.57(+2.28%) |
Jan 10, 2022 | 111.63 | 113.08 | 108.99 | 113.03 | 178,401 | -0.18(-0.16%) |
Jan 07, 2022 | 113.90 | 115.19 | 112.31 | 113.21 | 114,320 | -0.93(-0.81%) |
Jan 06, 2022 | 113.35 | 115.27 | 111.76 | 114.14 | 176,687 | +0.42(+0.37%) |
Jan 05, 2022 | 117.77 | 118.53 | 113.66 | 113.71 | 123,878 | -4.82(-4.07%) |
Jan 04, 2022 | 120.32 | 120.32 | 116.93 | 118.54 | 95,361 | -1.51(-1.26%) |
Jan 03, 2022 | 121.19 | 121.50 | 119.06 | 120.05 | 62,640 | -0.81(-0.67%) |
Dec 31, 2021 | 121.06 | 121.79 | 120.80 | 120.86 | 31,625 | -0.38(-0.32%) |
Dec 30, 2021 | 120.70 | 122.44 | 120.70 | 121.24 | 63,689 | +0.41(+0.34%) |
Dec 29, 2021 | 120.83 | 121.02 | 119.61 | 120.83 | 43,188 | -0.17(-0.14%) |
Dec 28, 2021 | 122.69 | 122.81 | 120.71 | 120.99 | 48,403 | -1.70(-1.38%) |
Dec 27, 2021 | 120.88 | 122.73 | 120.88 | 122.69 | 35,633 | +2.00(+1.66%) |
Dec 23, 2021 | 119.97 | 120.97 | 119.41 | 120.69 | 51,116 | +1.08(+0.91%) |
Dec 22, 2021 | 118.42 | 119.79 | 118.20 | 119.60 | 57,347 | +1.06(+0.89%) |
Dec 21, 2021 | 116.40 | 118.62 | 115.70 | 118.55 | 63,412 | +3.82(+3.33%) |
Dec 20, 2021 | 114.09 | 115.21 | 113.62 | 114.73 | 125,928 | -1.56(-1.34%) |
Dec 17, 2021 | 113.65 | 116.90 | 112.59 | 116.29 | 70,745 | +1.69(+1.47%) |
Dec 16, 2021 | 119.36 | 119.36 | 113.74 | 114.60 | 95,223 | -3.65(-3.09%) |
Dec 15, 2021 | 115.76 | 118.40 | 114.08 | 118.25 | 96,572 | +2.27(+1.96%) |
Dec 14, 2021 | 116.20 | 117.42 | 114.71 | 115.98 | 178,159 | -2.07(-1.76%) |
Dec 13, 2021 | 119.95 | 120.36 | 117.36 | 118.05 | 35,547 | -2.18(-1.81%) |
Dec 10, 2021 | 122.31 | 123.12 | 119.54 | 120.23 | 108,858 | -1.26(-1.04%) |
Dec 09, 2021 | 124.42 | 125.00 | 121.31 | 121.50 | 35,345 | -3.31(-2.65%) |
Dec 08, 2021 | 123.16 | 125.37 | 121.94 | 124.80 | 36,860 | +1.89(+1.54%) |
Dec 07, 2021 | 120.95 | 123.61 | 120.95 | 122.91 | 41,963 | +4.58(+3.87%) |
Dec 06, 2021 | 117.08 | 118.55 | 114.46 | 118.33 | 70,684 | +1.00(+0.85%) |
Dec 03, 2021 | 120.83 | 120.83 | 115.59 | 117.33 | 89,587 | -1.66(-1.39%) |
Dec 02, 2021 | 116.83 | 119.55 | 116.42 | 118.99 | 86,094 | +2.15(+1.84%) |