Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.28 | 108.20 | 105.28 | 107.95 | 125,745 | +1.17(+1.10%) |
Feb 25, 2022 | 104.38 | 106.99 | 105.10 | 106.78 | 75,999 | +2.64(+2.53%) |
Feb 24, 2022 | 103.61 | 104.67 | 102.04 | 104.14 | 133,700 | -1.02(-0.97%) |
Feb 23, 2022 | 110.40 | 110.80 | 104.76 | 105.16 | 115,601 | -4.37(-3.99%) |
Feb 22, 2022 | 110.73 | 111.91 | 106.98 | 109.53 | 184,901 | +0.94(+0.86%) |
Feb 18, 2022 | 108.59 | 0 | +0.86(+0.80%) | |||
Feb 17, 2022 | 107.22 | 109.28 | 105.54 | 107.73 | 87,879 | -0.64(-0.59%) |
Feb 16, 2022 | 105.28 | 109.01 | 104.98 | 108.36 | 80,471 | +2.41(+2.28%) |
Feb 15, 2022 | 103.61 | 106.43 | 101.65 | 105.95 | 98,842 | +2.86(+2.78%) |
Feb 14, 2022 | 101.56 | 103.42 | 101.42 | 103.09 | 115,602 | +1.41(+1.38%) |
Feb 11, 2022 | 99.72 | 102.12 | 99.63 | 101.68 | 165,103 | +1.98(+1.98%) |
Feb 10, 2022 | 99.15 | 100.88 | 99.00 | 99.70 | 105,147 | -0.94(-0.93%) |
Feb 09, 2022 | 100.33 | 100.93 | 99.91 | 100.64 | 140,167 | +0.87(+0.87%) |
Feb 08, 2022 | 98.13 | 100.15 | 97.34 | 99.77 | 165,051 | +1.64(+1.67%) |
Feb 07, 2022 | 98.34 | 98.93 | 96.71 | 98.13 | 124,267 | -0.27(-0.28%) |
Feb 04, 2022 | 101.29 | 101.29 | 97.37 | 98.40 | 141,874 | -3.70(-3.62%) |
Feb 03, 2022 | 102.10 | 101.47 | 102.10 | 99,961 | -1.04(-1.00%) | |
Feb 02, 2022 | 103.11 | 104.15 | 101.01 | 103.14 | 95,822 | -0.28(-0.27%) |
Feb 01, 2022 | 101.77 | 104.44 | 100.34 | 103.42 | 104,535 | +0.76(+0.74%) |
Jan 31, 2022 | 99.26 | 102.73 | 102.66 | 144,391 | +2.15(+2.14%) | |
Jan 28, 2022 | 100.70 | 100.87 | 97.48 | 100.51 | 75,940 | -0.50(-0.49%) |
Jan 27, 2022 | 104.12 | 105.48 | 100.44 | 101.00 | 135,621 | -3.51(-3.36%) |
Jan 26, 2022 | 106.79 | 107.92 | 102.59 | 104.51 | 93,053 | -1.25(-1.18%) |
Jan 25, 2022 | 106.01 | 107.16 | 102.17 | 105.76 | 92,036 | -2.03(-1.89%) |
Jan 24, 2022 | 104.59 | 108.66 | 103.25 | 107.80 | 234,800 | +1.81(+1.71%) |
Jan 21, 2022 | 106.43 | 109.02 | 104.92 | 105.99 | 192,274 | -0.55(-0.51%) |
Jan 20, 2022 | 108.68 | 110.28 | 105.87 | 106.54 | 94,328 | -1.96(-1.81%) |
Jan 19, 2022 | 112.27 | 112.27 | 107.95 | 108.50 | 117,077 | -3.45(-3.08%) |
Jan 18, 2022 | 113.50 | 113.50 | 111.41 | 111.95 | 96,633 | -1.94(-1.70%) |
Jan 14, 2022 | 113.89 | 0 | -0.47(-0.41%) | |||
Jan 13, 2022 | 112.13 | 114.85 | 111.85 | 114.36 | 92,967 | +2.51(+2.25%) |
Jan 12, 2022 | 111.05 | 112.55 | 110.46 | 111.84 | 98,924 | +0.42(+0.38%) |
Jan 11, 2022 | 111.31 | 111.63 | 109.06 | 111.42 | 106,842 | +0.67(+0.61%) |
Jan 10, 2022 | 111.45 | 111.74 | 109.80 | 110.75 | 127,806 | -1.59(-1.42%) |
Jan 07, 2022 | 113.29 | 114.46 | 111.56 | 112.34 | 199,887 | -1.12(-0.99%) |
Jan 06, 2022 | 108.80 | 113.49 | 108.80 | 113.47 | 206,688 | +4.32(+3.96%) |
Jan 05, 2022 | 109.03 | 110.44 | 108.29 | 109.15 | 99,544 | -0.15(-0.13%) |
Jan 04, 2022 | 107.34 | 109.42 | 107.00 | 109.29 | 57,293 | +2.02(+1.89%) |
Jan 03, 2022 | 107.06 | 108.98 | 105.86 | 107.27 | 60,042 | -0.32(-0.30%) |
Dec 31, 2021 | 106.58 | 108.27 | 106.58 | 107.59 | 44,627 | +0.13(+0.12%) |
Dec 30, 2021 | 110.47 | 110.47 | 107.42 | 107.47 | 55,571 | -2.37(-2.15%) |
Dec 29, 2021 | 109.40 | 110.94 | 108.78 | 109.83 | 44,946 | +0.29(+0.27%) |
Dec 28, 2021 | 108.87 | 110.44 | 108.87 | 109.54 | 43,089 | +0.17(+0.15%) |
Dec 27, 2021 | 108.31 | 109.64 | 107.45 | 109.37 | 76,309 | +1.53(+1.42%) |
Dec 23, 2021 | 107.40 | 108.15 | 107.02 | 107.84 | 63,296 | +1.14(+1.07%) |
Dec 22, 2021 | 104.79 | 106.87 | 103.96 | 106.69 | 68,626 | +2.74(+2.63%) |
Dec 21, 2021 | 101.23 | 104.35 | 101.23 | 103.96 | 114,521 | +3.55(+3.53%) |
Dec 20, 2021 | 101.81 | 102.64 | 98.36 | 100.41 | 146,745 | -3.78(-3.63%) |
Dec 17, 2021 | 104.10 | 105.72 | 103.12 | 104.19 | 302,811 | -0.16(-0.15%) |
Dec 16, 2021 | 106.51 | 107.13 | 103.99 | 104.35 | 170,852 | -1.53(-1.44%) |
Dec 15, 2021 | 103.88 | 106.14 | 103.20 | 105.87 | 222,514 | +2.05(+1.98%) |
Dec 14, 2021 | 104.29 | 106.78 | 102.44 | 103.82 | 123,985 | -0.35(-0.34%) |
Dec 13, 2021 | 104.14 | 105.44 | 103.14 | 104.17 | 82,167 | -0.47(-0.45%) |
Dec 10, 2021 | 104.69 | 105.41 | 103.92 | 104.64 | 46,452 | +0.28(+0.27%) |
Dec 09, 2021 | 104.89 | 105.11 | 104.13 | 104.36 | 64,814 | -1.24(-1.18%) |
Dec 08, 2021 | 106.41 | 107.50 | 105.16 | 105.60 | 105,939 | -1.13(-1.06%) |
Dec 07, 2021 | 107.42 | 109.94 | 106.14 | 106.73 | 159,537 | -0.14(-0.13%) |
Dec 06, 2021 | 106.94 | 107.54 | 105.90 | 106.87 | 153,878 | +1.11(+1.04%) |
Dec 03, 2021 | 105.05 | 106.10 | 103.49 | 105.76 | 164,836 | +1.41(+1.35%) |
Dec 02, 2021 | 101.05 | 105.13 | 99.84 | 104.36 | 167,946 | +4.39(+4.39%) |