Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.17 | 109.91 | 104.75 | 109.74 | 17,347,152 | +5.48(+5.26%) |
Feb 25, 2022 | 102.92 | 104.54 | 101.94 | 104.26 | 9,683,998 | +1.04(+1.01%) |
Feb 24, 2022 | 103.62 | 104.25 | 99.74 | 103.22 | 18,178,384 | +1.73(+1.70%) |
Feb 23, 2022 | 101.08 | 103.16 | 100.41 | 101.49 | 10,940,934 | +1.74(+1.74%) |
Feb 22, 2022 | 105.13 | 105.13 | 98.12 | 99.75 | 12,085,486 | -2.05(-2.01%) |
Feb 18, 2022 | 101.80 | 0 | -1.13(-1.09%) | |||
Feb 17, 2022 | 102.80 | 105.22 | 102.16 | 102.92 | 10,711,811 | +0.11(+0.11%) |
Feb 16, 2022 | 104.44 | 106.24 | 102.07 | 102.81 | 10,727,103 | -0.57(-0.55%) |
Feb 15, 2022 | 101.43 | 103.77 | 100.34 | 103.38 | 9,789,583 | -1.06(-1.02%) |
Feb 14, 2022 | 106.64 | 106.64 | 103.22 | 104.44 | 9,818,107 | -2.52(-2.35%) |
Feb 11, 2022 | 104.31 | 107.40 | 103.50 | 106.96 | 14,386,702 | +3.64(+3.53%) |
Feb 10, 2022 | 102.26 | 106.56 | 102.19 | 103.32 | 11,127,445 | +0.11(+0.11%) |
Feb 09, 2022 | 101.24 | 103.62 | 101.16 | 103.21 | 6,288,761 | +2.07(+2.05%) |
Feb 08, 2022 | 103.82 | 104.18 | 100.05 | 101.13 | 9,991,590 | -3.27(-3.13%) |
Feb 07, 2022 | 103.79 | 105.94 | 102.68 | 104.40 | 8,224,509 | -0.66(-0.63%) |
Feb 04, 2022 | 104.42 | 108.13 | 104.15 | 105.06 | 10,912,372 | +1.61(+1.55%) |
Feb 03, 2022 | 103.67 | 104.64 | 101.72 | 103.45 | 8,475,053 | -1.53(-1.46%) |
Feb 02, 2022 | 104.63 | 105.12 | 101.96 | 104.98 | 8,286,486 | +0.70(+0.67%) |
Feb 01, 2022 | 99.24 | 104.83 | 98.54 | 104.28 | 12,166,019 | +4.22(+4.22%) |
Jan 31, 2022 | 99.30 | 101.12 | 100.06 | 7,757,756 | +0.54(+0.55%) | |
Jan 28, 2022 | 98.98 | 100.47 | 96.34 | 99.52 | 11,295,152 | +1.03(+1.05%) |
Jan 27, 2022 | 100.75 | 102.19 | 95.97 | 98.48 | 13,496,949 | +0.05(+0.05%) |
Jan 26, 2022 | 101.59 | 103.11 | 97.13 | 98.44 | 13,413,318 | -1.30(-1.30%) |
Jan 25, 2022 | 94.65 | 100.51 | 92.83 | 99.73 | 12,158,877 | +3.65(+3.80%) |
Jan 24, 2022 | 91.13 | 96.48 | 89.03 | 96.08 | 15,440,895 | +1.70(+1.80%) |
Jan 21, 2022 | 96.36 | 97.16 | 93.35 | 94.38 | 16,302,852 | -3.52(-3.60%) |
Jan 20, 2022 | 99.96 | 103.05 | 97.71 | 97.90 | 10,295,388 | -3.40(-3.35%) |
Jan 19, 2022 | 103.53 | 103.88 | 99.97 | 101.30 | 11,515,801 | -1.13(-1.10%) |
Jan 18, 2022 | 105.13 | 106.02 | 101.29 | 102.43 | 8,556,340 | -1.75(-1.68%) |
Jan 14, 2022 | 104.18 | 0 | +3.14(+3.10%) | |||
Jan 13, 2022 | 102.43 | 103.86 | 100.59 | 101.05 | 7,188,079 | -2.01(-1.95%) |
Jan 12, 2022 | 103.04 | 103.82 | 101.48 | 103.06 | 8,405,069 | +1.07(+1.05%) |
Jan 11, 2022 | 98.87 | 102.57 | 97.21 | 101.99 | 9,265,950 | +4.32(+4.42%) |
Jan 10, 2022 | 97.87 | 98.69 | 95.64 | 97.67 | 9,700,234 | -0.61(-0.62%) |
Jan 07, 2022 | 98.76 | 99.24 | 97.02 | 98.28 | 6,104,613 | +0.08(+0.08%) |
Jan 06, 2022 | 98.20 | 99.41 | 96.17 | 98.20 | 8,527,435 | +2.90(+3.04%) |
Jan 05, 2022 | 99.29 | 100.29 | 95.15 | 95.30 | 9,236,413 | -3.00(-3.06%) |
Jan 04, 2022 | 95.32 | 98.71 | 95.20 | 98.31 | 7,960,690 | +4.05(+4.29%) |
Jan 03, 2022 | 90.31 | 94.34 | 90.25 | 94.26 | 8,858,790 | +4.27(+4.75%) |
Dec 31, 2021 | 89.85 | 90.74 | 89.57 | 89.99 | 3,308,298 | -0.30(-0.33%) |
Dec 30, 2021 | 92.38 | 93.01 | 90.23 | 90.29 | 4,444,697 | -1.73(-1.88%) |
Dec 29, 2021 | 92.26 | 93.36 | 91.28 | 92.02 | 3,925,468 | -0.38(-0.41%) |
Dec 28, 2021 | 93.65 | 94.51 | 91.92 | 92.39 | 4,052,350 | -0.81(-0.87%) |
Dec 27, 2021 | 89.75 | 93.27 | 88.19 | 93.20 | 5,131,596 | +3.62(+4.04%) |
Dec 23, 2021 | 90.21 | 91.05 | 89.47 | 89.58 | 3,296,344 | -0.34(-0.38%) |
Dec 22, 2021 | 89.17 | 90.87 | 87.94 | 89.91 | 4,165,012 | +0.52(+0.58%) |
Dec 21, 2021 | 86.86 | 89.64 | 86.85 | 89.40 | 6,712,453 | +4.03(+4.72%) |
Dec 20, 2021 | 84.34 | 85.48 | 82.62 | 85.37 | 8,497,363 | -2.04(-2.33%) |
Dec 17, 2021 | 87.64 | 88.81 | 85.77 | 87.41 | 8,432,916 | -1.06(-1.19%) |
Dec 16, 2021 | 90.63 | 92.21 | 88.31 | 88.47 | 6,633,589 | -0.85(-0.95%) |
Dec 15, 2021 | 88.67 | 89.93 | 85.65 | 89.31 | 9,152,385 | +0.35(+0.40%) |
Dec 14, 2021 | 89.33 | 91.30 | 88.60 | 88.96 | 6,076,504 | -1.61(-1.77%) |
Dec 13, 2021 | 93.51 | 93.83 | 90.50 | 90.57 | 5,968,681 | -4.27(-4.50%) |
Dec 10, 2021 | 95.13 | 95.44 | 91.94 | 94.83 | 4,554,428 | +1.13(+1.21%) |
Dec 09, 2021 | 94.33 | 94.85 | 93.41 | 93.70 | 7,182,924 | -1.71(-1.79%) |
Dec 08, 2021 | 95.80 | 96.46 | 94.91 | 95.41 | 4,622,183 | +0.18(+0.19%) |
Dec 07, 2021 | 93.68 | 96.65 | 93.65 | 95.24 | 10,718,637 | +3.68(+4.02%) |
Dec 06, 2021 | 90.29 | 92.70 | 88.15 | 91.56 | 8,011,280 | +2.73(+3.07%) |
Dec 03, 2021 | 92.20 | 92.78 | 87.70 | 88.83 | 7,665,741 | -1.34(-1.48%) |
Dec 02, 2021 | 86.64 | 90.82 | 85.33 | 90.16 | 9,576,250 | +2.83(+3.24%) |