Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 106.21 | 107.00 | 105.80 | 106.96 | 46,851 | +0.36(+0.33%) |
Feb 25, 2022 | 104.54 | 106.71 | 105.01 | 106.60 | 46,624 | +3.16(+3.05%) |
Feb 24, 2022 | 102.14 | 103.44 | 101.68 | 103.44 | 53,464 | +0.38(+0.37%) |
Feb 23, 2022 | 104.61 | 104.78 | 103.06 | 103.06 | 21,056 | -1.62(-1.54%) |
Feb 22, 2022 | 104.94 | 105.35 | 104.25 | 104.67 | 10,712 | -0.10(-0.09%) |
Feb 18, 2022 | 104.77 | 0 | -0.15(-0.15%) | |||
Feb 17, 2022 | 104.89 | 105.35 | 103.76 | 104.93 | 7,902 | +0.05(+0.05%) |
Feb 16, 2022 | 104.94 | 105.25 | 103.87 | 104.87 | 20,354 | +0.43(+0.41%) |
Feb 15, 2022 | 105.65 | 105.75 | 104.16 | 104.44 | 5,944 | -0.66(-0.63%) |
Feb 14, 2022 | 106.97 | 106.97 | 104.42 | 105.10 | 14,774 | -1.23(-1.16%) |
Feb 11, 2022 | 106.85 | 107.42 | 105.99 | 106.33 | 8,607 | -0.07(-0.06%) |
Feb 10, 2022 | 108.08 | 108.39 | 105.99 | 106.40 | 84,094 | -2.57(-2.36%) |
Feb 09, 2022 | 109.29 | 109.48 | 108.66 | 108.97 | 7,974 | +0.41(+0.38%) |
Feb 08, 2022 | 108.49 | 109.11 | 108.45 | 108.56 | 9,938 | +0.30(+0.28%) |
Feb 07, 2022 | 108.41 | 108.59 | 107.80 | 108.25 | 7,253 | -0.12(-0.11%) |
Feb 04, 2022 | 108.77 | 109.16 | 108.31 | 108.37 | 8,091 | -0.97(-0.88%) |
Feb 03, 2022 | 109.47 | 109.34 | 7,450 | -0.25(-0.23%) | ||
Feb 02, 2022 | 108.05 | 109.60 | 108.04 | 109.59 | 16,111 | +1.64(+1.52%) |
Feb 01, 2022 | 109.40 | 109.40 | 107.21 | 107.95 | 23,144 | -1.35(-1.24%) |
Jan 31, 2022 | 107.54 | 109.30 | 109.30 | 11,062 | +1.18(+1.09%) | |
Jan 28, 2022 | 106.18 | 108.11 | 106.14 | 108.11 | 53,778 | +1.55(+1.46%) |
Jan 27, 2022 | 107.26 | 107.88 | 106.06 | 106.56 | 26,237 | +0.82(+0.77%) |
Jan 26, 2022 | 107.01 | 107.39 | 105.12 | 105.74 | 6,561 | -0.39(-0.37%) |
Jan 25, 2022 | 105.83 | 106.55 | 105.31 | 106.13 | 20,553 | -0.55(-0.52%) |
Jan 24, 2022 | 107.88 | 107.88 | 104.32 | 106.68 | 33,400 | -1.28(-1.19%) |
Jan 21, 2022 | 108.29 | 108.77 | 107.78 | 107.97 | 10,284 | +0.17(+0.16%) |
Jan 20, 2022 | 108.77 | 109.10 | 107.79 | 107.79 | 16,537 | -0.19(-0.17%) |
Jan 19, 2022 | 107.87 | 108.79 | 107.69 | 107.98 | 12,967 | +0.24(+0.23%) |
Jan 18, 2022 | 108.44 | 108.44 | 106.83 | 107.73 | 49,616 | -1.16(-1.07%) |
Jan 14, 2022 | 108.90 | 0 | -0.37(-0.34%) | |||
Jan 13, 2022 | 108.76 | 109.65 | 108.69 | 109.27 | 8,182 | +0.56(+0.52%) |
Jan 12, 2022 | 108.46 | 108.91 | 108.25 | 108.70 | 9,292 | +0.30(+0.28%) |
Jan 11, 2022 | 109.67 | 109.67 | 107.77 | 108.40 | 4,835 | -0.98(-0.90%) |
Jan 10, 2022 | 110.08 | 110.08 | 109.11 | 109.38 | 10,013 | -0.54(-0.49%) |
Jan 07, 2022 | 108.74 | 110.41 | 108.65 | 109.92 | 5,837 | +0.70(+0.64%) |
Jan 06, 2022 | 109.61 | 110.07 | 109.06 | 109.22 | 8,538 | -0.54(-0.49%) |
Jan 05, 2022 | 110.06 | 110.71 | 109.75 | 109.75 | 10,311 | -0.13(-0.11%) |
Jan 04, 2022 | 109.89 | 110.99 | 109.88 | 109.88 | 27,945 | -0.12(-0.11%) |
Jan 03, 2022 | 110.45 | 110.45 | 108.86 | 110.00 | 17,512 | -0.87(-0.78%) |
Dec 31, 2021 | 110.52 | 111.09 | 110.20 | 110.87 | 8,219 | +0.30(+0.27%) |
Dec 30, 2021 | 110.63 | 110.76 | 110.03 | 110.57 | 7,463 | +0.19(+0.17%) |
Dec 29, 2021 | 109.86 | 110.38 | 109.71 | 110.38 | 4,619 | +0.77(+0.71%) |
Dec 28, 2021 | 108.48 | 109.61 | 108.48 | 109.61 | 8,143 | +0.98(+0.90%) |
Dec 27, 2021 | 108.12 | 108.62 | 107.93 | 108.62 | 10,043 | +0.45(+0.42%) |
Dec 23, 2021 | 108.57 | 108.64 | 108.17 | 108.17 | 5,133 | +0.04(+0.04%) |
Dec 22, 2021 | 107.24 | 108.16 | 107.24 | 108.13 | 13,257 | +0.59(+0.55%) |
Dec 21, 2021 | 108.24 | 108.70 | 107.23 | 107.54 | 69,249 | -0.15(-0.14%) |
Dec 20, 2021 | 106.93 | 107.69 | 105.85 | 107.69 | 10,702 | +0.08(+0.07%) |
Dec 17, 2021 | 108.98 | 108.98 | 107.44 | 107.61 | 5,872 | -1.55(-1.42%) |
Dec 16, 2021 | 108.32 | 109.82 | 108.32 | 109.16 | 8,492 | +0.63(+0.58%) |
Dec 15, 2021 | 107.06 | 108.56 | 107.29 | 108.53 | 5,591 | +1.76(+1.65%) |
Dec 14, 2021 | 107.37 | 107.51 | 106.59 | 106.77 | 8,948 | -0.57(-0.53%) |
Dec 13, 2021 | 106.19 | 107.86 | 106.19 | 107.34 | 6,921 | +1.15(+1.09%) |
Dec 10, 2021 | 106.25 | 106.41 | 105.89 | 106.18 | 5,439 | +0.52(+0.50%) |
Dec 09, 2021 | 105.00 | 106.14 | 105.00 | 105.66 | 7,300 | -0.07(-0.07%) |
Dec 08, 2021 | 105.69 | 106.26 | 105.26 | 105.73 | 7,676 | -0.09(-0.09%) |
Dec 07, 2021 | 105.44 | 106.09 | 105.44 | 105.83 | 10,435 | +0.72(+0.68%) |
Dec 06, 2021 | 104.00 | 105.94 | 104.00 | 105.11 | 10,924 | +1.79(+1.73%) |
Dec 03, 2021 | 102.46 | 103.37 | 101.58 | 103.32 | 10,921 | +1.35(+1.33%) |
Dec 02, 2021 | 101.23 | 102.92 | 101.23 | 101.97 | 7,647 | +1.26(+1.25%) |