Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 99.87 | 101.48 | 97.19 | 98.86 | 858,774 | -2.55(-2.51%) |
Feb 25, 2022 | 98.44 | 101.72 | 97.85 | 101.41 | 1,450,173 | +2.48(+2.51%) |
Feb 24, 2022 | 93.02 | 99.01 | 93.00 | 98.93 | 807,886 | +3.51(+3.68%) |
Feb 23, 2022 | 97.78 | 98.56 | 95.06 | 95.42 | 545,270 | -1.84(-1.89%) |
Feb 22, 2022 | 98.53 | 100.94 | 96.90 | 97.26 | 868,364 | -1.82(-1.84%) |
Feb 18, 2022 | 99.08 | 0 | -2.05(-2.03%) | |||
Feb 17, 2022 | 100.24 | 102.27 | 99.82 | 101.13 | 1,104,616 | -0.45(-0.44%) |
Feb 16, 2022 | 96.41 | 101.61 | 95.24 | 101.58 | 976,401 | +4.43(+4.56%) |
Feb 15, 2022 | 94.35 | 97.49 | 94.34 | 97.15 | 1,144,745 | +3.79(+4.06%) |
Feb 14, 2022 | 94.47 | 96.14 | 93.13 | 93.36 | 880,304 | -0.95(-1.01%) |
Feb 11, 2022 | 96.93 | 98.44 | 94.31 | 94.31 | 896,969 | -2.57(-2.65%) |
Feb 10, 2022 | 96.60 | 99.92 | 95.00 | 96.88 | 783,445 | -0.94(-0.96%) |
Feb 09, 2022 | 96.28 | 98.50 | 95.85 | 97.82 | 1,023,769 | +2.45(+2.57%) |
Feb 08, 2022 | 92.35 | 96.20 | 92.35 | 95.37 | 1,193,137 | +2.60(+2.80%) |
Feb 07, 2022 | 90.39 | 93.68 | 90.39 | 92.77 | 1,179,469 | +2.37(+2.62%) |
Feb 04, 2022 | 86.71 | 91.33 | 86.59 | 90.40 | 1,258,752 | +4.03(+4.67%) |
Feb 03, 2022 | 90.50 | 85.18 | 86.37 | 5,483,940 | -14.58(-14.44%) | |
Feb 02, 2022 | 100.38 | 101.27 | 97.86 | 100.95 | 1,206,250 | +0.57(+0.57%) |
Feb 01, 2022 | 100.76 | 101.20 | 99.51 | 100.38 | 868,411 | -1.10(-1.08%) |
Jan 31, 2022 | 97.63 | 101.50 | 101.48 | 755,872 | +4.11(+4.22%) | |
Jan 28, 2022 | 97.20 | 97.41 | 94.79 | 97.37 | 693,935 | +0.12(+0.12%) |
Jan 27, 2022 | 99.49 | 100.23 | 96.35 | 97.25 | 1,249,013 | -0.58(-0.59%) |
Jan 26, 2022 | 99.02 | 99.86 | 96.92 | 97.83 | 883,821 | +2.35(+2.46%) |
Jan 25, 2022 | 97.06 | 97.06 | 94.00 | 95.48 | 872,712 | -3.04(-3.09%) |
Jan 24, 2022 | 95.86 | 98.72 | 94.09 | 98.52 | 779,794 | +1.03(+1.06%) |
Jan 21, 2022 | 98.50 | 99.92 | 97.35 | 97.49 | 564,281 | -1.49(-1.51%) |
Jan 20, 2022 | 100.62 | 101.77 | 98.89 | 98.98 | 736,368 | -0.46(-0.46%) |
Jan 19, 2022 | 104.02 | 104.02 | 99.35 | 99.44 | 1,245,494 | -4.58(-4.40%) |
Jan 18, 2022 | 106.11 | 106.11 | 102.80 | 104.02 | 1,392,802 | -2.34(-2.20%) |
Jan 14, 2022 | 106.36 | 0 | +1.04(+0.99%) | |||
Jan 13, 2022 | 108.10 | 108.84 | 104.85 | 105.32 | 679,311 | -2.11(-1.96%) |
Jan 12, 2022 | 107.36 | 108.44 | 105.30 | 107.43 | 615,533 | -0.18(-0.17%) |
Jan 11, 2022 | 105.93 | 108.58 | 105.10 | 107.61 | 1,290,253 | +1.52(+1.43%) |
Jan 10, 2022 | 104.27 | 106.25 | 102.78 | 106.09 | 730,773 | +0.79(+0.75%) |
Jan 07, 2022 | 105.13 | 105.96 | 103.14 | 105.30 | 1,040,321 | +0.58(+0.55%) |
Jan 06, 2022 | 103.14 | 105.85 | 103.14 | 104.72 | 449,573 | -0.30(-0.29%) |
Jan 05, 2022 | 106.32 | 107.96 | 104.95 | 105.02 | 665,269 | -2.03(-1.90%) |
Jan 04, 2022 | 107.34 | 108.90 | 106.01 | 107.05 | 806,286 | -0.08(-0.07%) |
Jan 03, 2022 | 106.09 | 107.13 | 105.02 | 107.13 | 493,512 | +1.36(+1.29%) |
Dec 31, 2021 | 106.87 | 107.10 | 105.46 | 105.77 | 292,056 | -0.58(-0.55%) |
Dec 30, 2021 | 106.87 | 107.90 | 106.22 | 106.35 | 294,060 | -0.54(-0.51%) |
Dec 29, 2021 | 106.25 | 107.47 | 106.25 | 106.89 | 254,163 | +0.70(+0.66%) |
Dec 28, 2021 | 106.65 | 106.87 | 104.82 | 106.19 | 465,225 | -0.80(-0.75%) |
Dec 27, 2021 | 104.30 | 107.19 | 104.30 | 106.99 | 633,291 | +2.50(+2.39%) |
Dec 23, 2021 | 104.77 | 105.83 | 103.81 | 104.49 | 459,270 | -0.02(-0.02%) |
Dec 22, 2021 | 103.91 | 104.69 | 102.54 | 104.51 | 366,451 | +0.71(+0.68%) |
Dec 21, 2021 | 103.88 | 104.78 | 102.61 | 103.80 | 517,445 | +0.10(+0.10%) |
Dec 20, 2021 | 103.31 | 104.81 | 101.92 | 103.70 | 622,447 | -0.49(-0.47%) |
Dec 17, 2021 | 102.00 | 105.28 | 101.42 | 104.19 | 2,199,829 | +1.43(+1.39%) |
Dec 16, 2021 | 103.92 | 104.25 | 101.94 | 102.76 | 1,081,819 | -1.54(-1.48%) |
Dec 15, 2021 | 102.15 | 104.58 | 101.90 | 104.30 | 1,477,228 | +1.71(+1.67%) |
Dec 14, 2021 | 98.96 | 103.45 | 98.75 | 102.59 | 1,677,957 | +3.13(+3.15%) |
Dec 13, 2021 | 100.47 | 102.17 | 99.08 | 99.46 | 1,558,257 | -1.14(-1.13%) |
Dec 10, 2021 | 96.86 | 100.97 | 96.75 | 100.60 | 1,465,943 | +3.63(+3.74%) |
Dec 09, 2021 | 94.08 | 98.24 | 93.83 | 96.97 | 1,696,362 | +3.56(+3.81%) |
Dec 08, 2021 | 90.22 | 93.84 | 89.32 | 93.41 | 1,004,988 | +2.83(+3.12%) |
Dec 07, 2021 | 88.42 | 91.34 | 88.09 | 90.58 | 1,112,497 | +3.50(+4.02%) |
Dec 06, 2021 | 87.00 | 88.76 | 86.49 | 87.08 | 670,196 | +1.18(+1.37%) |
Dec 03, 2021 | 85.73 | 86.81 | 85.00 | 85.90 | 605,081 | +0.58(+0.68%) |
Dec 02, 2021 | 85.35 | 85.35 | 84.19 | 85.32 | 897,466 | -0.19(-0.22%) |