Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.95 | 107.54 | 104.75 | 105.92 | 1,929,944 | -2.55(-2.35%) |
Feb 25, 2022 | 103.64 | 108.48 | 105.63 | 108.47 | 1,686,565 | +4.95(+4.78%) |
Feb 24, 2022 | 98.57 | 104.15 | 98.16 | 103.53 | 2,332,104 | +0.26(+0.25%) |
Feb 23, 2022 | 106.22 | 106.75 | 102.78 | 103.27 | 1,697,059 | -1.80(-1.71%) |
Feb 22, 2022 | 104.83 | 106.19 | 104.01 | 105.06 | 1,535,644 | +0.23(+0.22%) |
Feb 18, 2022 | 104.83 | 0 | -0.45(-0.42%) | |||
Feb 17, 2022 | 107.62 | 108.08 | 104.97 | 105.28 | 1,318,887 | -3.68(-3.38%) |
Feb 16, 2022 | 107.82 | 109.36 | 107.66 | 108.96 | 902,334 | +0.41(+0.38%) |
Feb 15, 2022 | 106.90 | 108.85 | 106.90 | 108.54 | 1,170,274 | +2.78(+2.63%) |
Feb 14, 2022 | 107.70 | 108.30 | 104.74 | 105.76 | 1,276,102 | -1.74(-1.62%) |
Feb 11, 2022 | 109.30 | 110.70 | 106.72 | 107.50 | 1,015,483 | -2.26(-2.06%) |
Feb 10, 2022 | 110.51 | 113.38 | 109.21 | 109.76 | 1,428,114 | -1.76(-1.58%) |
Feb 09, 2022 | 111.64 | 112.79 | 111.41 | 111.52 | 1,056,292 | +0.64(+0.58%) |
Feb 08, 2022 | 108.78 | 111.34 | 108.78 | 110.88 | 1,271,706 | +2.62(+2.42%) |
Feb 07, 2022 | 107.47 | 109.40 | 106.85 | 108.26 | 1,349,015 | +1.07(+1.00%) |
Feb 04, 2022 | 104.53 | 108.34 | 104.16 | 107.19 | 1,007,991 | +2.81(+2.69%) |
Feb 03, 2022 | 105.71 | 106.98 | 104.26 | 104.38 | 919,141 | -1.60(-1.51%) |
Feb 02, 2022 | 105.06 | 106.37 | 104.38 | 105.98 | 1,003,034 | +0.61(+0.58%) |
Feb 01, 2022 | 102.56 | 105.57 | 101.80 | 105.37 | 1,526,889 | +3.10(+3.03%) |
Jan 31, 2022 | 99.95 | 102.47 | 102.27 | 1,600,666 | +1.72(+1.71%) | |
Jan 28, 2022 | 98.38 | 100.60 | 96.37 | 100.55 | 1,731,509 | +3.07(+3.15%) |
Jan 27, 2022 | 97.44 | 101.16 | 96.32 | 97.48 | 2,411,073 | +2.37(+2.49%) |
Jan 26, 2022 | 95.16 | 96.73 | 93.67 | 95.11 | 1,716,584 | +1.59(+1.70%) |
Jan 25, 2022 | 92.79 | 94.71 | 90.67 | 93.52 | 1,639,234 | -0.80(-0.85%) |
Jan 24, 2022 | 92.48 | 94.67 | 89.89 | 94.32 | 1,765,502 | -0.50(-0.53%) |
Jan 21, 2022 | 97.87 | 97.87 | 94.43 | 94.82 | 1,303,876 | -3.37(-3.43%) |
Jan 20, 2022 | 98.77 | 101.10 | 98.11 | 98.20 | 1,133,554 | -0.54(-0.55%) |
Jan 19, 2022 | 102.40 | 102.40 | 98.62 | 98.74 | 986,276 | -2.64(-2.60%) |
Jan 18, 2022 | 103.59 | 104.13 | 100.89 | 101.37 | 1,179,648 | -3.38(-3.23%) |
Jan 14, 2022 | 104.75 | 0 | +0.07(+0.06%) | |||
Jan 13, 2022 | 106.08 | 106.28 | 104.39 | 104.69 | 1,012,542 | -1.16(-1.09%) |
Jan 12, 2022 | 105.44 | 106.61 | 105.05 | 105.85 | 1,208,540 | +0.70(+0.66%) |
Jan 11, 2022 | 104.33 | 105.30 | 103.05 | 105.15 | 1,103,284 | +1.12(+1.08%) |
Jan 10, 2022 | 105.00 | 105.00 | 102.65 | 104.03 | 1,250,396 | -1.33(-1.27%) |
Jan 07, 2022 | 103.11 | 105.48 | 102.90 | 105.36 | 1,359,255 | +2.46(+2.39%) |
Jan 06, 2022 | 102.70 | 103.59 | 101.16 | 102.90 | 1,301,216 | +1.44(+1.42%) |
Jan 05, 2022 | 104.49 | 105.41 | 101.33 | 101.46 | 1,606,035 | -2.38(-2.29%) |
Jan 04, 2022 | 100.63 | 105.00 | 100.37 | 103.84 | 2,222,349 | +4.47(+4.50%) |
Jan 03, 2022 | 97.40 | 99.49 | 96.99 | 99.36 | 1,268,340 | +2.70(+2.80%) |
Dec 31, 2021 | 96.92 | 97.80 | 96.61 | 96.66 | 853,113 | -0.60(-0.61%) |
Dec 30, 2021 | 98.64 | 99.53 | 97.20 | 97.26 | 548,985 | -1.09(-1.11%) |
Dec 29, 2021 | 98.73 | 99.62 | 98.30 | 98.34 | 1,129,597 | -0.08(-0.08%) |
Dec 28, 2021 | 97.06 | 98.83 | 97.06 | 98.42 | 1,726,638 | +1.16(+1.20%) |
Dec 27, 2021 | 95.91 | 97.30 | 95.74 | 97.26 | 614,377 | +1.56(+1.63%) |
Dec 23, 2021 | 95.34 | 96.49 | 94.79 | 95.70 | 1,013,320 | +1.36(+1.44%) |
Dec 22, 2021 | 93.13 | 94.59 | 92.63 | 94.34 | 952,944 | +0.96(+1.03%) |
Dec 21, 2021 | 92.34 | 93.61 | 92.21 | 93.38 | 831,851 | +2.08(+2.28%) |
Dec 20, 2021 | 92.27 | 92.27 | 89.55 | 91.30 | 963,231 | -2.45(-2.62%) |
Dec 17, 2021 | 94.96 | 95.40 | 93.24 | 93.75 | 2,242,182 | -1.49(-1.57%) |
Dec 16, 2021 | 94.85 | 96.50 | 94.34 | 95.24 | 1,369,580 | +1.19(+1.27%) |
Dec 15, 2021 | 93.27 | 94.19 | 91.97 | 94.05 | 863,996 | +1.24(+1.34%) |
Dec 14, 2021 | 92.72 | 93.74 | 91.86 | 92.81 | 984,890 | +0.07(+0.07%) |
Dec 13, 2021 | 93.62 | 93.95 | 92.45 | 92.74 | 780,163 | -1.22(-1.30%) |
Dec 10, 2021 | 94.92 | 95.04 | 92.80 | 93.96 | 725,153 | -0.33(-0.35%) |
Dec 09, 2021 | 94.53 | 95.63 | 94.02 | 94.29 | 846,967 | -0.84(-0.88%) |
Dec 08, 2021 | 96.25 | 96.28 | 94.46 | 95.13 | 1,194,119 | -0.09(-0.09%) |
Dec 07, 2021 | 95.23 | 95.97 | 94.78 | 95.22 | 1,045,435 | +1.02(+1.08%) |
Dec 06, 2021 | 93.56 | 95.69 | 92.79 | 94.19 | 1,171,773 | +2.05(+2.23%) |
Dec 03, 2021 | 96.27 | 96.27 | 91.46 | 92.14 | 1,446,179 | -2.27(-2.41%) |
Dec 02, 2021 | 91.96 | 94.98 | 91.09 | 94.42 | 1,213,522 | +3.04(+3.33%) |