Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 103.95 | 105.13 | 103.02 | 103.98 | 64,754 | -0.44(-0.42%) |
Feb 25, 2022 | 103.09 | 104.95 | 104.16 | 104.43 | 26,342 | +1.51(+1.47%) |
Feb 24, 2022 | 101.10 | 103.20 | 100.72 | 102.91 | 61,169 | +0.28(+0.28%) |
Feb 23, 2022 | 105.18 | 105.28 | 102.36 | 102.63 | 55,971 | -1.45(-1.40%) |
Feb 22, 2022 | 103.42 | 105.11 | 102.60 | 104.08 | 64,157 | +0.38(+0.37%) |
Feb 18, 2022 | 103.70 | 0 | -0.22(-0.21%) | |||
Feb 17, 2022 | 104.77 | 104.97 | 103.57 | 103.92 | 54,199 | -1.17(-1.11%) |
Feb 16, 2022 | 104.03 | 105.52 | 103.66 | 105.08 | 44,332 | +0.39(+0.38%) |
Feb 15, 2022 | 104.53 | 106.04 | 104.53 | 104.69 | 38,565 | +0.80(+0.77%) |
Feb 14, 2022 | 102.49 | 104.47 | 102.07 | 103.90 | 75,709 | +1.15(+1.12%) |
Feb 11, 2022 | 102.56 | 104.47 | 101.94 | 102.75 | 65,048 | +0.18(+0.17%) |
Feb 10, 2022 | 102.91 | 104.87 | 102.01 | 102.57 | 74,636 | -2.08(-1.99%) |
Feb 09, 2022 | 103.42 | 105.79 | 103.42 | 104.65 | 76,423 | +1.23(+1.19%) |
Feb 08, 2022 | 100.13 | 103.70 | 100.13 | 103.42 | 74,339 | +3.33(+3.33%) |
Feb 07, 2022 | 97.59 | 100.64 | 97.19 | 100.09 | 71,510 | +3.28(+3.39%) |
Feb 04, 2022 | 91.66 | 97.16 | 91.66 | 96.81 | 83,382 | +1.65(+1.73%) |
Feb 03, 2022 | 95.75 | 94.66 | 95.16 | 55,624 | -1.61(-1.66%) | |
Feb 02, 2022 | 97.42 | 97.42 | 95.92 | 96.77 | 46,991 | -0.16(-0.16%) |
Feb 01, 2022 | 97.50 | 98.05 | 95.55 | 96.93 | 104,265 | -0.36(-0.37%) |
Jan 31, 2022 | 96.00 | 97.45 | 95.84 | 97.29 | 63,759 | +0.59(+0.61%) |
Jan 28, 2022 | 96.54 | 96.71 | 93.95 | 96.70 | 84,646 | +0.14(+0.14%) |
Jan 27, 2022 | 97.98 | 99.42 | 95.82 | 96.56 | 46,359 | -0.79(-0.81%) |
Jan 26, 2022 | 99.63 | 101.61 | 97.05 | 97.36 | 44,375 | -1.11(-1.12%) |
Jan 25, 2022 | 100.00 | 100.19 | 97.16 | 98.46 | 48,830 | -2.63(-2.61%) |
Jan 24, 2022 | 98.90 | 101.44 | 97.47 | 101.10 | 52,169 | +0.96(+0.96%) |
Jan 21, 2022 | 101.07 | 102.90 | 99.76 | 100.14 | 49,011 | -0.87(-0.86%) |
Jan 20, 2022 | 104.13 | 104.13 | 100.72 | 101.01 | 38,243 | -2.27(-2.20%) |
Jan 19, 2022 | 105.10 | 105.40 | 102.86 | 103.28 | 34,252 | -1.79(-1.71%) |
Jan 18, 2022 | 105.31 | 105.74 | 104.48 | 105.07 | 35,483 | -1.00(-0.94%) |
Jan 14, 2022 | 106.07 | 0 | -0.31(-0.29%) | |||
Jan 13, 2022 | 105.73 | 107.48 | 105.73 | 106.39 | 28,536 | +1.42(+1.35%) |
Jan 12, 2022 | 106.30 | 106.94 | 104.97 | 104.97 | 36,860 | -1.11(-1.04%) |
Jan 11, 2022 | 105.74 | 106.36 | 104.02 | 106.07 | 30,863 | +0.73(+0.70%) |
Jan 10, 2022 | 107.16 | 107.16 | 104.84 | 105.34 | 31,475 | -2.76(-2.56%) |
Jan 07, 2022 | 107.90 | 108.99 | 107.75 | 108.10 | 38,825 | -0.40(-0.37%) |
Jan 06, 2022 | 105.72 | 108.79 | 103.56 | 108.50 | 48,003 | +2.52(+2.37%) |
Jan 05, 2022 | 107.77 | 108.00 | 105.85 | 105.98 | 50,558 | -1.28(-1.20%) |
Jan 04, 2022 | 106.99 | 108.28 | 106.97 | 107.27 | 98,745 | +0.04(+0.04%) |
Jan 03, 2022 | 108.28 | 109.57 | 106.41 | 107.23 | 76,632 | -1.14(-1.05%) |
Dec 31, 2021 | 108.23 | 108.93 | 107.16 | 108.36 | 24,858 | +0.53(+0.49%) |
Dec 30, 2021 | 108.49 | 108.95 | 107.83 | 107.83 | 32,110 | -0.79(-0.73%) |
Dec 29, 2021 | 108.16 | 108.80 | 108.10 | 108.63 | 25,460 | +0.33(+0.31%) |
Dec 28, 2021 | 107.25 | 108.93 | 107.25 | 108.30 | 25,752 | +0.80(+0.75%) |
Dec 27, 2021 | 105.20 | 107.49 | 105.20 | 107.49 | 30,877 | +2.45(+2.33%) |
Dec 23, 2021 | 103.99 | 105.68 | 103.81 | 105.04 | 26,554 | +0.86(+0.83%) |
Dec 22, 2021 | 103.66 | 104.33 | 103.21 | 104.18 | 28,992 | +0.70(+0.68%) |
Dec 21, 2021 | 101.84 | 103.63 | 101.79 | 103.48 | 31,325 | +2.46(+2.43%) |
Dec 20, 2021 | 99.97 | 101.27 | 98.04 | 101.02 | 68,897 | -0.13(-0.13%) |
Dec 17, 2021 | 102.16 | 102.94 | 100.47 | 101.15 | 306,349 | -1.19(-1.17%) |
Dec 16, 2021 | 102.31 | 102.99 | 100.65 | 102.34 | 169,645 | +0.67(+0.66%) |
Dec 15, 2021 | 99.39 | 101.77 | 98.16 | 101.67 | 84,941 | +2.74(+2.77%) |
Dec 14, 2021 | 100.05 | 100.93 | 98.73 | 98.93 | 76,674 | -1.12(-1.12%) |
Dec 13, 2021 | 100.93 | 101.74 | 99.63 | 100.05 | 85,263 | -1.64(-1.62%) |
Dec 10, 2021 | 102.55 | 103.58 | 101.56 | 101.69 | 49,703 | -0.77(-0.76%) |
Dec 09, 2021 | 103.55 | 103.66 | 102.02 | 102.47 | 50,040 | -1.93(-1.85%) |
Dec 08, 2021 | 103.27 | 104.56 | 102.99 | 104.40 | 39,015 | +0.75(+0.73%) |
Dec 07, 2021 | 104.37 | 104.86 | 103.34 | 103.64 | 34,901 | +0.55(+0.53%) |
Dec 06, 2021 | 102.37 | 103.40 | 101.73 | 103.09 | 62,217 | +2.12(+2.10%) |
Dec 03, 2021 | 103.21 | 103.53 | 100.19 | 100.97 | 54,644 | -1.33(-1.30%) |
Dec 02, 2021 | 101.07 | 103.18 | 101.07 | 102.30 | 65,237 | +2.11(+2.10%) |