Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 103.41 | 104.37 | 101.97 | 103.78 | 1,557,093 | -0.81(-0.78%) |
Feb 25, 2022 | 102.22 | 105.01 | 103.35 | 104.59 | 1,060,073 | +2.42(+2.37%) |
Feb 24, 2022 | 95.89 | 102.64 | 95.54 | 102.17 | 1,423,072 | +5.08(+5.23%) |
Feb 23, 2022 | 99.62 | 100.33 | 96.88 | 97.08 | 836,005 | -1.92(-1.94%) |
Feb 22, 2022 | 99.29 | 100.41 | 97.39 | 99.00 | 797,854 | -0.22(-0.22%) |
Feb 18, 2022 | 99.23 | 0 | +0.70(+0.71%) | |||
Feb 17, 2022 | 101.45 | 102.84 | 97.95 | 98.53 | 1,186,100 | -3.42(-3.36%) |
Feb 16, 2022 | 101.39 | 102.64 | 99.73 | 101.95 | 1,443,130 | -0.18(-0.17%) |
Feb 15, 2022 | 103.83 | 105.35 | 101.29 | 102.13 | 1,422,539 | -0.22(-0.21%) |
Feb 14, 2022 | 103.66 | 105.62 | 102.22 | 102.35 | 1,135,219 | -1.22(-1.18%) |
Feb 11, 2022 | 105.03 | 107.62 | 102.66 | 103.57 | 1,469,989 | -1.06(-1.01%) |
Feb 10, 2022 | 102.22 | 106.84 | 102.22 | 104.63 | 1,184,423 | -0.22(-0.21%) |
Feb 09, 2022 | 103.79 | 106.09 | 102.07 | 104.86 | 1,228,363 | +2.66(+2.60%) |
Feb 08, 2022 | 101.77 | 103.19 | 100.26 | 102.20 | 1,234,061 | +0.17(+0.16%) |
Feb 07, 2022 | 101.46 | 104.22 | 101.37 | 102.04 | 1,076,081 | +0.64(+0.64%) |
Feb 04, 2022 | 99.15 | 102.10 | 98.17 | 101.39 | 1,320,633 | +0.12(+0.12%) |
Feb 03, 2022 | 98.83 | 101.27 | 1,096,327 | -2.04(-1.98%) | ||
Feb 02, 2022 | 100.04 | 104.24 | 100.04 | 103.32 | 1,919,403 | +4.03(+4.06%) |
Feb 01, 2022 | 100.78 | 104.46 | 97.49 | 99.29 | 2,282,037 | +6.22(+6.68%) |
Jan 31, 2022 | 91.13 | 93.09 | 93.07 | 1,599,037 | +2.30(+2.54%) | |
Jan 28, 2022 | 87.82 | 90.76 | 86.32 | 90.76 | 1,867,254 | +3.27(+3.74%) |
Jan 27, 2022 | 91.31 | 92.71 | 87.35 | 87.49 | 1,643,785 | -2.46(-2.74%) |
Jan 26, 2022 | 92.15 | 93.26 | 89.30 | 89.95 | 1,057,011 | -1.04(-1.14%) |
Jan 25, 2022 | 92.30 | 93.16 | 88.79 | 90.99 | 1,020,295 | -3.43(-3.64%) |
Jan 24, 2022 | 90.22 | 94.59 | 86.01 | 94.42 | 1,841,183 | +3.66(+4.03%) |
Jan 21, 2022 | 93.30 | 93.88 | 90.63 | 90.77 | 1,615,753 | -2.50(-2.68%) |
Jan 20, 2022 | 94.73 | 96.37 | 93.24 | 93.27 | 987,030 | -0.65(-0.69%) |
Jan 19, 2022 | 94.08 | 96.67 | 93.47 | 93.91 | 763,784 | +0.21(+0.22%) |
Jan 18, 2022 | 94.66 | 95.03 | 92.86 | 93.71 | 1,030,783 | -2.75(-2.85%) |
Jan 14, 2022 | 96.46 | 0 | -1.87(-1.90%) | |||
Jan 13, 2022 | 105.71 | 105.80 | 98.05 | 98.33 | 1,231,093 | -7.59(-7.16%) |
Jan 12, 2022 | 106.91 | 108.28 | 104.12 | 105.92 | 799,472 | -0.97(-0.91%) |
Jan 11, 2022 | 105.72 | 107.28 | 103.65 | 106.89 | 878,011 | +1.12(+1.06%) |
Jan 10, 2022 | 100.64 | 106.31 | 99.16 | 105.77 | 1,337,757 | +3.09(+3.01%) |
Jan 07, 2022 | 105.05 | 105.42 | 101.80 | 102.68 | 1,011,495 | -2.78(-2.64%) |
Jan 06, 2022 | 106.11 | 107.55 | 103.68 | 105.46 | 1,236,613 | -2.03(-1.88%) |
Jan 05, 2022 | 115.34 | 116.18 | 107.14 | 107.49 | 1,845,252 | -8.23(-7.11%) |
Jan 04, 2022 | 119.97 | 119.97 | 114.70 | 115.72 | 1,376,224 | -4.89(-4.05%) |
Jan 03, 2022 | 127.74 | 128.34 | 120.00 | 120.61 | 1,012,198 | -7.31(-5.71%) |
Dec 31, 2021 | 125.64 | 129.30 | 125.64 | 127.91 | 879,661 | +2.11(+1.68%) |
Dec 30, 2021 | 124.03 | 126.45 | 124.03 | 125.80 | 372,130 | +1.56(+1.25%) |
Dec 29, 2021 | 123.30 | 124.36 | 122.07 | 124.25 | 419,491 | +1.17(+0.95%) |
Dec 28, 2021 | 124.17 | 124.17 | 121.44 | 123.08 | 325,251 | -0.71(-0.57%) |
Dec 27, 2021 | 122.64 | 123.79 | 122.64 | 123.79 | 312,050 | +1.49(+1.22%) |
Dec 23, 2021 | 121.72 | 123.26 | 121.72 | 122.30 | 400,935 | +1.23(+1.01%) |
Dec 22, 2021 | 118.45 | 121.59 | 117.88 | 121.08 | 472,849 | +2.48(+2.10%) |
Dec 21, 2021 | 115.49 | 118.86 | 114.84 | 118.59 | 544,044 | +3.95(+3.44%) |
Dec 20, 2021 | 115.59 | 116.25 | 113.72 | 114.64 | 638,454 | -1.70(-1.46%) |
Dec 17, 2021 | 113.74 | 117.46 | 112.03 | 116.35 | 1,834,554 | +2.23(+1.96%) |
Dec 16, 2021 | 117.70 | 118.22 | 113.68 | 114.11 | 657,685 | -3.19(-2.72%) |
Dec 15, 2021 | 114.98 | 117.51 | 113.69 | 117.31 | 463,345 | +2.82(+2.47%) |
Dec 14, 2021 | 115.22 | 115.32 | 112.71 | 114.48 | 700,472 | -1.82(-1.56%) |
Dec 13, 2021 | 114.67 | 116.69 | 114.39 | 116.30 | 514,038 | +1.07(+0.93%) |
Dec 10, 2021 | 116.24 | 118.01 | 114.86 | 115.23 | 543,514 | -1.03(-0.89%) |
Dec 09, 2021 | 119.11 | 119.11 | 116.04 | 116.26 | 472,320 | -2.74(-2.31%) |
Dec 08, 2021 | 117.64 | 120.21 | 116.97 | 119.00 | 450,128 | +2.06(+1.76%) |
Dec 07, 2021 | 117.06 | 119.07 | 115.77 | 116.94 | 902,456 | +1.17(+1.01%) |
Dec 06, 2021 | 112.88 | 115.94 | 111.41 | 115.77 | 862,145 | +2.99(+2.65%) |
Dec 03, 2021 | 116.10 | 116.10 | 111.20 | 112.78 | 1,049,068 | -2.75(-2.38%) |
Dec 02, 2021 | 113.60 | 116.07 | 112.90 | 115.53 | 1,047,037 | +1.32(+1.15%) |