Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.57 | 107.15 | 104.36 | 105.54 | 1,936,996 | -2.54(-2.35%) |
Feb 25, 2022 | 103.27 | 108.09 | 105.25 | 108.08 | 1,692,728 | +4.93(+4.78%) |
Feb 24, 2022 | 98.21 | 103.77 | 97.80 | 103.15 | 2,340,625 | +0.26(+0.25%) |
Feb 23, 2022 | 105.84 | 106.37 | 102.41 | 102.89 | 1,703,260 | -1.79(-1.71%) |
Feb 22, 2022 | 104.45 | 105.80 | 103.63 | 104.68 | 1,541,255 | +0.23(+0.22%) |
Feb 18, 2022 | 104.45 | 0 | -0.44(-0.42%) | |||
Feb 17, 2022 | 107.23 | 107.69 | 104.58 | 104.89 | 1,323,706 | -3.67(-3.38%) |
Feb 16, 2022 | 107.42 | 108.97 | 107.27 | 108.56 | 905,631 | +0.41(+0.38%) |
Feb 15, 2022 | 106.51 | 108.45 | 106.51 | 108.15 | 1,174,550 | +2.77(+2.63%) |
Feb 14, 2022 | 107.31 | 107.91 | 104.35 | 105.38 | 1,280,765 | -1.73(-1.62%) |
Feb 11, 2022 | 108.90 | 110.29 | 106.33 | 107.11 | 1,019,193 | -2.25(-2.06%) |
Feb 10, 2022 | 110.11 | 112.97 | 108.81 | 109.36 | 1,433,332 | -1.75(-1.58%) |
Feb 09, 2022 | 111.24 | 112.38 | 111.00 | 111.11 | 1,060,151 | +0.64(+0.57%) |
Feb 08, 2022 | 108.39 | 110.94 | 108.39 | 110.48 | 1,276,353 | +2.61(+2.42%) |
Feb 07, 2022 | 107.08 | 109.00 | 106.46 | 107.87 | 1,353,944 | +1.07(+1.00%) |
Feb 04, 2022 | 104.15 | 107.94 | 103.78 | 106.80 | 1,011,674 | +2.80(+2.69%) |
Feb 03, 2022 | 105.33 | 106.59 | 103.88 | 104.00 | 922,499 | -1.60(-1.51%) |
Feb 02, 2022 | 104.68 | 105.98 | 104.00 | 105.60 | 1,006,699 | +0.61(+0.58%) |
Feb 01, 2022 | 102.19 | 105.19 | 101.43 | 104.99 | 1,532,468 | +3.09(+3.03%) |
Jan 31, 2022 | 99.59 | 102.09 | 101.90 | 1,606,515 | +1.71(+1.71%) | |
Jan 28, 2022 | 98.02 | 100.23 | 96.02 | 100.19 | 1,737,835 | +3.06(+3.15%) |
Jan 27, 2022 | 97.09 | 100.79 | 95.97 | 97.13 | 2,419,883 | +2.36(+2.49%) |
Jan 26, 2022 | 94.82 | 96.38 | 93.32 | 94.77 | 1,722,856 | +1.59(+1.70%) |
Jan 25, 2022 | 92.45 | 94.36 | 90.34 | 93.18 | 1,645,223 | -0.80(-0.85%) |
Jan 24, 2022 | 92.14 | 94.33 | 89.56 | 93.98 | 1,771,953 | -0.50(-0.53%) |
Jan 21, 2022 | 97.51 | 97.51 | 94.08 | 94.48 | 1,308,640 | -3.36(-3.43%) |
Jan 20, 2022 | 98.41 | 100.73 | 97.75 | 97.84 | 1,137,696 | -0.54(-0.55%) |
Jan 19, 2022 | 102.03 | 102.03 | 98.26 | 98.38 | 989,880 | -2.63(-2.60%) |
Jan 18, 2022 | 103.21 | 103.75 | 100.52 | 101.00 | 1,183,958 | -3.37(-3.23%) |
Jan 14, 2022 | 104.37 | 0 | +0.07(+0.07%) | |||
Jan 13, 2022 | 105.69 | 105.89 | 104.01 | 104.31 | 1,016,241 | -1.16(-1.10%) |
Jan 12, 2022 | 105.06 | 106.22 | 104.66 | 105.46 | 1,212,956 | +0.69(+0.66%) |
Jan 11, 2022 | 103.95 | 104.91 | 102.67 | 104.77 | 1,107,315 | +1.12(+1.08%) |
Jan 10, 2022 | 104.61 | 104.61 | 102.28 | 103.65 | 1,254,965 | -1.33(-1.27%) |
Jan 07, 2022 | 102.74 | 105.09 | 102.53 | 104.98 | 1,364,222 | +2.45(+2.39%) |
Jan 06, 2022 | 102.32 | 103.21 | 100.79 | 102.53 | 1,305,970 | +1.44(+1.42%) |
Jan 05, 2022 | 104.11 | 105.03 | 100.96 | 101.09 | 1,611,903 | -2.37(-2.29%) |
Jan 04, 2022 | 100.26 | 104.61 | 100.00 | 103.46 | 2,230,469 | +4.46(+4.50%) |
Jan 03, 2022 | 97.05 | 99.13 | 96.64 | 99.00 | 1,272,974 | +2.69(+2.80%) |
Dec 31, 2021 | 96.57 | 97.45 | 96.26 | 96.31 | 856,230 | -0.59(-0.61%) |
Dec 30, 2021 | 98.28 | 99.17 | 96.84 | 96.90 | 550,991 | -1.08(-1.11%) |
Dec 29, 2021 | 98.37 | 99.25 | 97.94 | 97.99 | 1,133,724 | -0.08(-0.08%) |
Dec 28, 2021 | 96.71 | 98.47 | 96.71 | 98.06 | 1,732,946 | +1.16(+1.20%) |
Dec 27, 2021 | 95.56 | 96.95 | 95.39 | 96.90 | 616,622 | +1.55(+1.63%) |
Dec 23, 2021 | 94.99 | 96.14 | 94.45 | 95.35 | 1,017,023 | +1.35(+1.44%) |
Dec 22, 2021 | 92.79 | 94.25 | 92.29 | 94.00 | 956,426 | +0.96(+1.03%) |
Dec 21, 2021 | 92.00 | 93.27 | 91.88 | 93.04 | 834,890 | +2.07(+2.28%) |
Dec 20, 2021 | 91.93 | 91.93 | 89.23 | 90.96 | 966,751 | -2.45(-2.62%) |
Dec 17, 2021 | 94.61 | 95.05 | 92.90 | 93.41 | 2,250,375 | -1.49(-1.57%) |
Dec 16, 2021 | 94.50 | 96.14 | 94.00 | 94.90 | 1,374,584 | +1.19(+1.27%) |
Dec 15, 2021 | 92.93 | 93.84 | 91.63 | 93.71 | 867,153 | +1.24(+1.34%) |
Dec 14, 2021 | 92.38 | 93.40 | 91.53 | 92.47 | 988,489 | +0.07(+0.07%) |
Dec 13, 2021 | 93.28 | 93.61 | 92.12 | 92.40 | 783,014 | -1.22(-1.30%) |
Dec 10, 2021 | 94.57 | 94.69 | 92.46 | 93.62 | 727,802 | -0.33(-0.35%) |
Dec 09, 2021 | 94.19 | 95.28 | 93.68 | 93.95 | 850,062 | -0.83(-0.88%) |
Dec 08, 2021 | 95.90 | 95.93 | 94.12 | 94.78 | 1,198,482 | -0.09(-0.09%) |
Dec 07, 2021 | 94.88 | 95.62 | 94.44 | 94.87 | 1,049,255 | +1.02(+1.08%) |
Dec 06, 2021 | 93.22 | 95.34 | 92.45 | 93.85 | 1,176,055 | +2.04(+2.23%) |
Dec 03, 2021 | 95.92 | 95.92 | 91.13 | 91.81 | 1,451,463 | -2.26(-2.41%) |
Dec 02, 2021 | 91.63 | 94.64 | 90.76 | 94.07 | 1,217,956 | +3.03(+3.33%) |